Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.89 | 15.90 | 15.60 | 15.78 | 581,967 | -0.29(-1.80%) |
Jan 30, 2017 | 16.37 | 16.43 | 15.99 | 16.07 | 463,687 | -0.57(-3.44%) |
Jan 27, 2017 | 16.41 | 16.72 | 16.31 | 16.64 | 571,077 | +0.21(+1.30%) |
Jan 26, 2017 | 16.33 | 16.50 | 16.19 | 16.43 | 811,565 | -0.39(-2.31%) |
Jan 25, 2017 | 16.68 | 16.93 | 16.63 | 16.82 | 537,571 | +0.16(+0.96%) |
Jan 24, 2017 | 16.95 | 16.99 | 16.53 | 16.66 | 883,542 | -0.46(-2.67%) |
Jan 23, 2017 | 16.84 | 17.14 | 16.82 | 17.11 | 338,125 | +0.32(+1.91%) |
Jan 20, 2017 | 16.60 | 16.82 | 16.57 | 16.79 | 416,377 | +0.27(+1.66%) |
Jan 19, 2017 | 16.72 | 16.76 | 16.37 | 16.52 | 550,660 | -0.11(-0.64%) |
Jan 18, 2017 | 16.68 | 16.78 | 16.62 | 16.63 | 934,062 | -0.10(-0.59%) |
Jan 17, 2017 | 16.62 | 16.82 | 16.48 | 16.73 | 673,415 | -0.10(-0.59%) |
Jan 13, 2017 | 16.82 | 16.82 | 16.82 | 0 | -0.59(-3.42%) | |
Jan 12, 2017 | 17.63 | 17.66 | 17.38 | 17.42 | 366,108 | +0.02(+0.09%) |
Jan 11, 2017 | 17.02 | 17.44 | 16.97 | 17.40 | 479,064 | +0.43(+2.56%) |
Jan 10, 2017 | 17.14 | 17.30 | 16.83 | 16.97 | 428,897 | +0.26(+1.55%) |
Jan 09, 2017 | 16.63 | 16.93 | 16.57 | 16.71 | 403,126 | +0.11(+0.64%) |
Jan 06, 2017 | 16.82 | 16.90 | 16.50 | 16.60 | 484,090 | -0.39(-2.29%) |
Jan 05, 2017 | 17.02 | 17.40 | 16.97 | 16.99 | 463,234 | +0.23(+1.36%) |
Jan 04, 2017 | 17.05 | 17.08 | 16.59 | 16.76 | 685,251 | -0.07(-0.41%) |
Jan 03, 2017 | 16.44 | 16.84 | 16.44 | 16.83 | 854,146 | +0.66(+4.05%) |
Dec 30, 2016 | 16.18 | 16.18 | 16.18 | 0 | +0.08(+0.52%) | |
Dec 29, 2016 | 15.79 | 16.21 | 15.79 | 16.09 | 602,394 | +0.14(+0.91%) |
Dec 28, 2016 | 15.57 | 15.97 | 15.56 | 15.95 | 404,628 | +0.43(+2.80%) |
Dec 27, 2016 | 15.45 | 15.63 | 15.31 | 15.51 | 739,747 | +0.00(+0.00%) |
Dec 23, 2016 | 15.51 | 15.51 | 15.51 | 0 | +0.05(+0.30%) | |
Dec 22, 2016 | 15.44 | 15.50 | 15.20 | 15.47 | 439,659 | -0.19(-1.22%) |
Dec 21, 2016 | 15.59 | 15.67 | 15.33 | 15.66 | 713,673 | +0.60(+4.00%) |
Dec 20, 2016 | 15.18 | 15.24 | 14.98 | 15.06 | 504,660 | -0.12(-0.80%) |
Dec 19, 2016 | 15.08 | 15.18 | 14.83 | 15.18 | 966,816 | +0.10(+0.66%) |
Dec 16, 2016 | 15.11 | 15.24 | 14.93 | 15.08 | 619,121 | -0.13(-0.85%) |
Dec 15, 2016 | 15.24 | 15.27 | 14.95 | 15.21 | 846,553 | +0.26(+1.73%) |
Dec 14, 2016 | 15.05 | 15.23 | 14.91 | 14.95 | 960,734 | -0.18(-1.16%) |
Dec 13, 2016 | 14.99 | 15.16 | 14.89 | 15.12 | 559,761 | +0.21(+1.43%) |
Dec 12, 2016 | 14.58 | 15.06 | 14.58 | 14.91 | 709,227 | +0.33(+2.25%) |
Dec 09, 2016 | 14.42 | 14.86 | 14.40 | 14.58 | 1,113,570 | -0.35(-2.35%) |
Dec 08, 2016 | 14.70 | 14.98 | 14.52 | 14.93 | 652,012 | +0.08(+0.51%) |
Dec 07, 2016 | 14.79 | 14.88 | 14.67 | 14.86 | 716,916 | +0.15(+1.04%) |
Dec 06, 2016 | 14.48 | 14.89 | 14.47 | 14.70 | 667,786 | +0.34(+2.39%) |
Dec 05, 2016 | 14.19 | 14.64 | 14.17 | 14.36 | 1,358,641 | +0.88(+6.56%) |
Dec 02, 2016 | 12.87 | 13.68 | 12.81 | 13.48 | 2,526,303 | +1.57(+13.20%) |
Dec 01, 2016 | 11.95 | 12.07 | 11.64 | 11.91 | 1,334,156 | -0.53(-4.29%) |
Nov 30, 2016 | 12.66 | 12.76 | 12.35 | 12.44 | 655,491 | -0.01(-0.06%) |
Nov 29, 2016 | 12.38 | 12.67 | 12.32 | 12.45 | 384,761 | +0.03(+0.25%) |
Nov 28, 2016 | 11.98 | 12.52 | 11.92 | 12.42 | 776,598 | +0.72(+6.13%) |
Nov 25, 2016 | 11.94 | 12.00 | 11.69 | 11.70 | 625,549 | -0.43(-3.58%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | -0.65(-5.07%) | |
Nov 22, 2016 | 13.05 | 13.12 | 12.58 | 12.78 | 684,162 | +0.15(+1.21%) |
Nov 21, 2016 | 12.13 | 12.65 | 12.11 | 12.63 | 570,232 | +0.59(+4.88%) |
Nov 18, 2016 | 12.16 | 12.36 | 12.00 | 12.04 | 724,155 | -0.21(-1.68%) |
Nov 17, 2016 | 12.21 | 12.43 | 12.16 | 12.25 | 314,749 | -0.02(-0.19%) |
Nov 16, 2016 | 12.17 | 12.48 | 12.04 | 12.27 | 1,045,322 | -0.46(-3.60%) |
Nov 15, 2016 | 12.48 | 12.80 | 12.48 | 12.73 | 496,310 | +0.34(+2.71%) |
Nov 14, 2016 | 12.13 | 12.41 | 11.69 | 12.39 | 820,334 | -0.33(-2.58%) |
Nov 11, 2016 | 12.92 | 12.96 | 12.38 | 12.72 | 1,271,535 | -0.18(-1.36%) |
Nov 10, 2016 | 12.62 | 12.93 | 12.50 | 12.90 | 1,052,808 | -0.06(-0.47%) |
Nov 09, 2016 | 12.83 | 13.26 | 12.77 | 12.96 | 667,860 | -0.37(-2.80%) |
Nov 08, 2016 | 13.25 | 13.54 | 13.18 | 13.33 | 481,465 | +0.26(+1.98%) |
Nov 07, 2016 | 12.77 | 13.08 | 12.68 | 13.07 | 438,745 | +0.69(+5.54%) |
Nov 04, 2016 | 12.30 | 12.66 | 12.21 | 12.39 | 795,688 | -0.20(-1.58%) |
Nov 03, 2016 | 13.00 | 13.15 | 12.56 | 12.58 | 876,580 | -0.69(-5.23%) |
Nov 02, 2016 | 13.42 | 13.51 | 13.18 | 13.28 | 302,471 | -0.22(-1.64%) |