Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.60 | 14.05 | 13.45 | 13.85 | 46,006 | +0.10(+0.73%) |
Jan 30, 2017 | 14.20 | 14.20 | 13.70 | 13.75 | 54,331 | -0.45(-3.17%) |
Jan 27, 2017 | 14.65 | 14.65 | 14.10 | 14.20 | 31,119 | -0.45(-3.07%) |
Jan 26, 2017 | 14.75 | 14.75 | 14.45 | 14.65 | 25,038 | -0.05(-0.34%) |
Jan 25, 2017 | 15.00 | 15.00 | 14.55 | 14.70 | 33,136 | -0.10(-0.68%) |
Jan 24, 2017 | 14.60 | 14.85 | 14.30 | 14.80 | 46,407 | +0.20(+1.37%) |
Jan 23, 2017 | 14.15 | 14.70 | 14.15 | 14.60 | 41,906 | +0.35(+2.46%) |
Jan 20, 2017 | 14.40 | 14.50 | 14.20 | 14.25 | 50,281 | -0.15(-1.04%) |
Jan 19, 2017 | 14.85 | 14.95 | 14.35 | 14.40 | 48,189 | -0.40(-2.70%) |
Jan 18, 2017 | 14.50 | 14.95 | 14.40 | 14.80 | 133,625 | +0.35(+2.42%) |
Jan 17, 2017 | 14.75 | 14.75 | 14.35 | 14.45 | 41,364 | -0.45(-3.02%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.35(+2.41%) | |
Jan 12, 2017 | 14.85 | 14.95 | 14.30 | 14.55 | 39,596 | -0.45(-3.00%) |
Jan 11, 2017 | 14.80 | 15.15 | 14.70 | 15.00 | 37,419 | +0.10(+0.67%) |
Jan 10, 2017 | 14.55 | 15.00 | 14.47 | 14.90 | 66,511 | +0.30(+2.05%) |
Jan 09, 2017 | 14.65 | 14.80 | 14.40 | 14.60 | 40,013 | -0.15(-1.02%) |
Jan 06, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 47,463 | +0.15(+1.03%) |
Jan 05, 2017 | 14.40 | 15.00 | 14.40 | 14.60 | 78,782 | +0.10(+0.69%) |
Jan 04, 2017 | 14.25 | 14.65 | 14.25 | 14.50 | 105,233 | +0.25(+1.75%) |
Jan 03, 2017 | 14.45 | 14.70 | 14.15 | 14.25 | 87,030 | -0.10(-0.70%) |
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.30(-2.05%) | |
Dec 29, 2016 | 14.60 | 14.75 | 14.35 | 14.65 | 37,126 | +0.05(+0.34%) |
Dec 28, 2016 | 14.85 | 14.95 | 14.47 | 14.60 | 32,735 | -0.30(-2.01%) |
Dec 27, 2016 | 14.85 | 15.20 | 14.75 | 14.90 | 46,481 | -0.05(-0.33%) |
Dec 23, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 15.00 | 15.05 | 14.65 | 14.90 | 65,999 | -0.15(-1.00%) |
Dec 21, 2016 | 15.25 | 15.25 | 14.70 | 15.05 | 95,311 | -0.30(-1.95%) |
Dec 20, 2016 | 15.50 | 15.60 | 15.00 | 15.35 | 122,971 | +0.00(+0.00%) |
Dec 19, 2016 | 14.95 | 15.45 | 14.80 | 15.35 | 57,821 | +0.50(+3.37%) |
Dec 16, 2016 | 15.45 | 15.85 | 14.75 | 14.85 | 205,501 | -0.55(-3.57%) |
Dec 15, 2016 | 15.40 | 15.50 | 15.05 | 15.40 | 95,204 | +0.10(+0.65%) |
Dec 14, 2016 | 15.20 | 15.40 | 15.00 | 15.30 | 77,426 | -0.05(-0.33%) |
Dec 13, 2016 | 14.90 | 15.40 | 14.90 | 15.35 | 77,779 | +0.60(+4.07%) |
Dec 12, 2016 | 15.00 | 15.60 | 14.65 | 14.75 | 82,038 | -0.40(-2.64%) |
Dec 09, 2016 | 14.85 | 15.30 | 14.80 | 15.15 | 94,120 | +0.15(+1.00%) |
Dec 08, 2016 | 14.30 | 15.35 | 14.20 | 15.00 | 116,520 | +0.65(+4.53%) |
Dec 07, 2016 | 14.60 | 14.60 | 14.05 | 14.35 | 98,391 | -0.15(-1.03%) |
Dec 06, 2016 | 14.55 | 14.63 | 14.25 | 14.50 | 68,146 | +0.20(+1.40%) |
Dec 05, 2016 | 14.20 | 14.60 | 14.05 | 14.30 | 390,757 | +0.25(+1.78%) |
Dec 02, 2016 | 13.80 | 14.25 | 13.50 | 14.05 | 59,952 | +0.35(+2.55%) |
Dec 01, 2016 | 14.50 | 14.65 | 13.55 | 13.70 | 65,413 | -0.70(-4.86%) |
Nov 30, 2016 | 14.40 | 14.60 | 14.10 | 14.40 | 80,279 | -0.05(-0.35%) |
Nov 29, 2016 | 14.55 | 14.80 | 14.32 | 14.45 | 60,612 | +0.05(+0.35%) |
Nov 28, 2016 | 14.70 | 14.90 | 14.35 | 14.40 | 54,220 | -0.45(-3.03%) |
Nov 25, 2016 | 14.40 | 14.95 | 14.40 | 14.85 | 37,401 | +0.35(+2.41%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.25(-1.69%) | |
Nov 22, 2016 | 14.35 | 14.75 | 14.35 | 14.75 | 83,921 | +0.35(+2.43%) |
Nov 21, 2016 | 14.15 | 14.70 | 14.10 | 14.40 | 67,407 | +0.15(+1.05%) |
Nov 18, 2016 | 14.00 | 14.25 | 13.65 | 14.25 | 78,501 | +0.30(+2.15%) |
Nov 17, 2016 | 13.75 | 14.05 | 13.50 | 13.95 | 103,343 | +0.10(+0.72%) |
Nov 16, 2016 | 13.50 | 14.00 | 13.45 | 13.85 | 156,419 | +0.20(+1.47%) |
Nov 15, 2016 | 13.75 | 14.05 | 13.60 | 13.65 | 96,956 | -0.25(-1.80%) |
Nov 14, 2016 | 13.95 | 14.00 | 13.60 | 13.90 | 136,492 | +0.15(+1.09%) |
Nov 11, 2016 | 13.15 | 14.20 | 13.05 | 13.75 | 387,693 | +0.60(+4.56%) |
Nov 10, 2016 | 12.70 | 13.32 | 12.35 | 13.15 | 130,902 | +0.70(+5.62%) |
Nov 09, 2016 | 12.00 | 12.50 | 11.90 | 12.45 | 239,036 | +0.40(+3.32%) |
Nov 08, 2016 | 11.90 | 12.60 | 11.65 | 12.05 | 174,354 | -0.55(-4.37%) |
Nov 07, 2016 | 12.00 | 12.70 | 11.90 | 12.60 | 103,186 | +0.75(+6.33%) |
Nov 04, 2016 | 11.00 | 12.25 | 10.75 | 11.85 | 219,484 | +1.35(+12.86%) |
Nov 03, 2016 | 10.80 | 11.00 | 10.50 | 10.50 | 132,185 | -0.20(-1.87%) |
Nov 02, 2016 | 11.40 | 11.50 | 10.50 | 10.70 | 104,300 | -0.55(-4.89%) |