Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.69 | 17.50 | 16.41 | 17.40 | 280,942 | +0.65(+3.88%) |
Jan 30, 2017 | 17.69 | 18.27 | 16.58 | 16.75 | 449,962 | -0.96(-5.42%) |
Jan 27, 2017 | 18.01 | 18.46 | 17.44 | 17.71 | 146,320 | -0.25(-1.39%) |
Jan 26, 2017 | 18.05 | 18.70 | 17.92 | 17.96 | 239,262 | -0.03(-0.17%) |
Jan 25, 2017 | 18.42 | 18.82 | 17.94 | 17.99 | 292,359 | -0.44(-2.39%) |
Jan 24, 2017 | 18.54 | 18.81 | 18.18 | 18.43 | 286,055 | +0.00(+0.00%) |
Jan 23, 2017 | 18.75 | 18.75 | 18.10 | 18.43 | 312,274 | -0.53(-2.80%) |
Jan 20, 2017 | 18.56 | 19.04 | 18.14 | 18.96 | 409,519 | -0.13(-0.68%) |
Jan 19, 2017 | 19.74 | 19.84 | 18.38 | 19.09 | 608,283 | +0.34(+1.81%) |
Jan 18, 2017 | 17.40 | 19.18 | 17.28 | 18.75 | 417,175 | +1.32(+7.57%) |
Jan 17, 2017 | 17.89 | 17.99 | 16.50 | 17.43 | 626,697 | -0.72(-3.97%) |
Jan 13, 2017 | 18.15 | 18.15 | 18.15 | 0 | -0.78(-4.12%) | |
Jan 12, 2017 | 19.16 | 19.68 | 18.65 | 18.93 | 486,808 | -0.12(-0.63%) |
Jan 11, 2017 | 18.56 | 19.27 | 18.39 | 19.05 | 421,900 | +0.55(+2.97%) |
Jan 10, 2017 | 18.22 | 18.59 | 17.73 | 18.50 | 382,467 | +0.27(+1.48%) |
Jan 09, 2017 | 17.93 | 19.10 | 17.80 | 18.23 | 961,197 | +0.46(+2.59%) |
Jan 06, 2017 | 17.38 | 18.15 | 17.14 | 17.77 | 586,409 | +0.46(+2.66%) |
Jan 05, 2017 | 17.50 | 17.77 | 16.78 | 17.31 | 227,372 | -0.19(-1.09%) |
Jan 04, 2017 | 17.01 | 17.51 | 16.20 | 17.50 | 265,272 | +0.68(+4.04%) |
Jan 03, 2017 | 16.75 | 17.33 | 16.61 | 16.82 | 304,659 | +0.27(+1.63%) |
Dec 30, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.23(+1.41%) | |
Dec 29, 2016 | 16.21 | 16.34 | 15.71 | 16.32 | 207,936 | +0.08(+0.49%) |
Dec 28, 2016 | 16.37 | 16.45 | 16.16 | 16.24 | 314,523 | -0.05(-0.31%) |
Dec 27, 2016 | 16.28 | 17.00 | 16.14 | 16.29 | 559,655 | +0.09(+0.56%) |
Dec 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.66(+4.25%) | |
Dec 22, 2016 | 15.99 | 16.17 | 15.31 | 15.54 | 447,595 | -0.37(-2.33%) |
Dec 21, 2016 | 15.47 | 15.99 | 15.45 | 15.91 | 581,714 | +0.51(+3.31%) |
Dec 20, 2016 | 15.02 | 15.48 | 15.00 | 15.40 | 370,940 | +0.48(+3.22%) |
Dec 19, 2016 | 14.56 | 14.95 | 14.25 | 14.92 | 248,473 | +0.29(+1.98%) |
Dec 16, 2016 | 14.16 | 15.14 | 14.03 | 14.63 | 2,510,941 | +0.63(+4.50%) |
Dec 15, 2016 | 13.45 | 14.33 | 13.30 | 14.00 | 427,297 | +0.50(+3.70%) |
Dec 14, 2016 | 13.85 | 13.99 | 13.31 | 13.50 | 281,886 | -0.43(-3.09%) |
Dec 13, 2016 | 14.08 | 14.43 | 13.52 | 13.93 | 725,082 | +0.03(+0.22%) |
Dec 12, 2016 | 14.25 | 14.65 | 12.65 | 13.90 | 932,114 | +0.00(+0.00%) |
Dec 09, 2016 | 13.81 | 14.12 | 13.60 | 13.90 | 424,320 | +0.16(+1.16%) |
Dec 08, 2016 | 14.18 | 14.62 | 13.60 | 13.74 | 282,744 | -0.20(-1.43%) |
Dec 07, 2016 | 14.18 | 14.95 | 13.64 | 13.94 | 362,382 | +0.10(+0.72%) |
Dec 06, 2016 | 13.75 | 14.10 | 13.75 | 13.84 | 381,397 | +0.09(+0.65%) |
Dec 05, 2016 | 13.52 | 14.00 | 13.42 | 13.75 | 283,739 | +0.29(+2.15%) |
Dec 02, 2016 | 13.57 | 14.11 | 13.26 | 13.46 | 300,155 | -0.12(-0.88%) |
Dec 01, 2016 | 13.80 | 14.63 | 13.36 | 13.58 | 635,338 | -0.09(-0.66%) |
Nov 30, 2016 | 13.30 | 14.35 | 12.50 | 13.67 | 937,678 | +1.49(+12.23%) |
Nov 29, 2016 | 12.33 | 12.54 | 11.99 | 12.18 | 190,117 | -0.21(-1.69%) |
Nov 28, 2016 | 12.42 | 12.61 | 12.07 | 12.39 | 97,513 | -0.06(-0.48%) |
Nov 25, 2016 | 12.55 | 12.89 | 12.28 | 12.45 | 88,951 | +0.15(+1.22%) |
Nov 23, 2016 | 12.30 | 12.30 | 12.30 | 0 | +0.48(+4.06%) | |
Nov 22, 2016 | 11.34 | 11.94 | 11.25 | 11.82 | 279,016 | +0.60(+5.35%) |
Nov 21, 2016 | 10.89 | 11.39 | 10.59 | 11.22 | 410,028 | +0.45(+4.18%) |
Nov 18, 2016 | 10.94 | 11.04 | 10.56 | 10.77 | 151,911 | -0.20(-1.82%) |
Nov 17, 2016 | 10.96 | 11.15 | 10.75 | 10.97 | 43,369 | -0.01(-0.09%) |
Nov 16, 2016 | 11.06 | 11.14 | 10.89 | 10.98 | 232,328 | -0.22(-1.96%) |
Nov 15, 2016 | 11.15 | 11.80 | 11.14 | 11.20 | 83,626 | +0.02(+0.18%) |
Nov 14, 2016 | 11.35 | 11.40 | 10.93 | 11.18 | 80,816 | -0.18(-1.58%) |
Nov 11, 2016 | 11.50 | 11.56 | 11.33 | 11.36 | 43,952 | -0.21(-1.82%) |
Nov 10, 2016 | 11.41 | 11.85 | 11.34 | 11.57 | 287,974 | -0.01(-0.09%) |
Nov 09, 2016 | 11.00 | 12.05 | 11.00 | 11.58 | 270,669 | +0.51(+4.61%) |
Nov 08, 2016 | 11.10 | 11.25 | 10.90 | 11.07 | 267,382 | +0.00(+0.00%) |
Nov 07, 2016 | 11.03 | 11.75 | 10.99 | 11.07 | 599,717 | +0.08(+0.73%) |