Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.92 | 16.91 | 15.92 | 16.50 | 40,030 | -0.74(-4.31%) |
Jan 30, 2017 | 17.75 | 17.80 | 17.32 | 17.25 | 17,252 | -0.64(-3.60%) |
Jan 27, 2017 | 17.81 | 18.07 | 17.72 | 17.89 | 5,785 | +0.18(+1.01%) |
Jan 26, 2017 | 19.21 | 19.37 | 17.42 | 17.71 | 55,360 | -1.67(-8.60%) |
Jan 25, 2017 | 18.81 | 20.08 | 18.30 | 19.38 | 70,745 | +0.92(+5.00%) |
Jan 24, 2017 | 18.78 | 18.80 | 18.46 | 18.46 | 45,934 | -0.14(-0.75%) |
Jan 23, 2017 | 18.30 | 18.71 | 18.25 | 18.60 | 32,696 | +0.34(+1.85%) |
Jan 20, 2017 | 18.08 | 18.30 | 17.74 | 18.26 | 18,409 | +0.28(+1.54%) |
Jan 19, 2017 | 17.81 | 17.98 | 17.78 | 17.98 | 15,163 | +0.30(+1.68%) |
Jan 18, 2017 | 17.48 | 17.98 | 17.36 | 17.69 | 20,493 | +0.22(+1.25%) |
Jan 17, 2017 | 17.68 | 17.68 | 17.36 | 17.47 | 21,078 | -0.24(-1.34%) |
Jan 13, 2017 | 17.71 | 17.71 | 17.71 | 0 | +0.54(+3.12%) | |
Jan 12, 2017 | 16.88 | 17.28 | 16.66 | 17.17 | 47,784 | +0.26(+1.52%) |
Jan 11, 2017 | 16.73 | 17.06 | 16.24 | 16.91 | 20,287 | +0.31(+1.85%) |
Jan 10, 2017 | 16.00 | 16.75 | 15.72 | 16.60 | 36,419 | +0.78(+4.95%) |
Jan 09, 2017 | 15.63 | 15.94 | 15.09 | 15.82 | 25,035 | +0.21(+1.33%) |
Jan 06, 2017 | 15.62 | 15.68 | 15.37 | 15.61 | 18,861 | +0.12(+0.77%) |
Jan 05, 2017 | 15.48 | 15.68 | 15.43 | 15.49 | 16,096 | +0.11(+0.71%) |
Jan 04, 2017 | 15.39 | 15.76 | 14.26 | 15.38 | 35,617 | +0.12(+0.78%) |
Jan 03, 2017 | 14.65 | 15.39 | 14.60 | 15.27 | 39,434 | +0.78(+5.41%) |
Dec 30, 2016 | 14.48 | 14.48 | 14.48 | 0 | -0.35(-2.34%) | |
Dec 29, 2016 | 14.66 | 15.07 | 14.54 | 14.83 | 12,286 | -0.08(-0.53%) |
Dec 28, 2016 | 14.78 | 15.16 | 14.78 | 14.91 | 11,261 | -0.30(-1.96%) |
Dec 27, 2016 | 14.78 | 15.21 | 14.74 | 15.21 | 14,083 | +0.43(+2.89%) |
Dec 23, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.17(-1.13%) | |
Dec 22, 2016 | 14.87 | 15.07 | 14.73 | 14.95 | 10,099 | +0.00(+0.00%) |
Dec 21, 2016 | 14.97 | 15.23 | 14.77 | 14.95 | 33,391 | -0.05(-0.33%) |
Dec 20, 2016 | 14.87 | 15.05 | 14.87 | 15.00 | 21,865 | +0.10(+0.67%) |
Dec 19, 2016 | 14.82 | 15.01 | 14.73 | 14.90 | 11,830 | +0.08(+0.54%) |
Dec 16, 2016 | 14.52 | 15.04 | 14.52 | 14.82 | 29,481 | +0.40(+2.75%) |
Dec 15, 2016 | 14.43 | 14.83 | 14.07 | 14.42 | 33,262 | +0.09(+0.62%) |
Dec 14, 2016 | 14.38 | 15.02 | 14.31 | 14.33 | 34,043 | -0.55(-3.67%) |
Dec 13, 2016 | 14.87 | 15.39 | 14.35 | 14.88 | 87,332 | +0.11(+0.74%) |
Dec 12, 2016 | 14.28 | 14.96 | 13.88 | 14.77 | 83,410 | +0.50(+3.47%) |
Dec 09, 2016 | 14.41 | 14.48 | 14.07 | 14.27 | 12,989 | -0.23(-1.57%) |
Dec 08, 2016 | 14.23 | 14.73 | 14.23 | 14.50 | 12,928 | +0.13(+0.90%) |
Dec 07, 2016 | 13.96 | 14.42 | 13.90 | 14.37 | 23,542 | +0.42(+2.99%) |
Dec 06, 2016 | 13.88 | 14.08 | 13.84 | 13.96 | 5,899 | -0.17(-1.19%) |
Dec 05, 2016 | 13.75 | 14.13 | 13.41 | 14.12 | 10,170 | +0.42(+3.04%) |
Dec 02, 2016 | 14.42 | 14.42 | 13.54 | 13.71 | 8,414 | -0.65(-4.56%) |
Dec 01, 2016 | 14.48 | 14.53 | 14.36 | 14.36 | 16,606 | -0.03(-0.21%) |
Nov 30, 2016 | 14.18 | 14.51 | 14.18 | 14.39 | 12,232 | +0.35(+2.47%) |
Nov 29, 2016 | 13.98 | 14.13 | 13.58 | 14.05 | 109,758 | +0.11(+0.78%) |
Nov 28, 2016 | 13.47 | 14.13 | 13.04 | 13.94 | 81,852 | +0.40(+2.93%) |
Nov 25, 2016 | 13.63 | 13.63 | 12.73 | 13.54 | 25,820 | -0.04(-0.29%) |
Nov 23, 2016 | 13.58 | 13.58 | 13.58 | 0 | +0.69(+5.39%) | |
Nov 22, 2016 | 12.88 | 12.98 | 12.78 | 12.88 | 6,258 | +0.05(+0.39%) |
Nov 21, 2016 | 12.93 | 12.99 | 12.77 | 12.84 | 8,537 | -0.22(-1.67%) |
Nov 18, 2016 | 12.70 | 13.26 | 12.48 | 13.05 | 7,914 | -0.07(-0.53%) |
Nov 17, 2016 | 12.48 | 13.18 | 12.48 | 13.12 | 9,229 | +0.21(+1.61%) |
Nov 16, 2016 | 12.65 | 13.16 | 12.60 | 12.91 | 16,286 | +0.02(+0.15%) |
Nov 15, 2016 | 13.22 | 13.22 | 12.88 | 12.89 | 9,489 | -0.45(-3.35%) |
Nov 14, 2016 | 13.12 | 13.42 | 12.85 | 13.34 | 33,368 | +0.36(+2.75%) |
Nov 11, 2016 | 12.42 | 12.67 | 12.40 | 12.98 | 17,062 | +0.39(+3.07%) |
Nov 10, 2016 | 12.20 | 12.96 | 12.20 | 12.60 | 35,997 | +0.63(+5.31%) |
Nov 09, 2016 | 10.63 | 12.11 | 10.63 | 11.96 | 21,703 | +1.32(+12.40%) |
Nov 08, 2016 | 10.63 | 10.66 | 10.49 | 10.64 | 16,929 | -0.02(-0.19%) |
Nov 07, 2016 | 11.27 | 11.27 | 10.65 | 10.66 | 9,836 | -0.30(-2.72%) |
Nov 04, 2016 | 10.27 | 11.19 | 10.27 | 10.96 | 27,245 | +0.56(+5.34%) |
Nov 03, 2016 | 9.998 | 10.99 | 9.998 | 10.40 | 16,132 | +0.38(+3.76%) |
Nov 02, 2016 | 9.968 | 10.28 | 9.929 | 10.03 | 24,128 | +0.06(+0.60%) |