Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.11 | 17.55 | 16.00 | 17.38 | 313,368 | +1.06(+6.50%) |
Jan 30, 2017 | 15.75 | 16.49 | 15.13 | 16.32 | 326,437 | +0.45(+2.84%) |
Jan 27, 2017 | 16.01 | 16.28 | 15.84 | 15.87 | 75,225 | -0.23(-1.43%) |
Jan 26, 2017 | 16.39 | 17.04 | 15.90 | 16.10 | 144,571 | -0.17(-1.04%) |
Jan 25, 2017 | 16.63 | 17.17 | 16.27 | 16.27 | 190,866 | -0.32(-1.93%) |
Jan 24, 2017 | 17.30 | 17.40 | 16.55 | 16.59 | 216,848 | -0.60(-3.49%) |
Jan 23, 2017 | 17.42 | 18.20 | 16.76 | 17.19 | 457,298 | -0.12(-0.69%) |
Jan 20, 2017 | 15.60 | 17.68 | 15.60 | 17.31 | 724,242 | +1.71(+10.96%) |
Jan 19, 2017 | 15.42 | 16.24 | 15.42 | 15.60 | 209,874 | +0.15(+0.97%) |
Jan 18, 2017 | 15.82 | 15.82 | 15.34 | 15.45 | 186,683 | -0.40(-2.52%) |
Jan 17, 2017 | 16.30 | 16.41 | 15.50 | 15.85 | 172,816 | -0.28(-1.74%) |
Jan 13, 2017 | 16.13 | 16.13 | 16.13 | 0 | +1.18(+7.89%) | |
Jan 12, 2017 | 15.33 | 15.64 | 14.73 | 14.95 | 87,887 | -0.41(-2.67%) |
Jan 11, 2017 | 15.48 | 15.73 | 15.25 | 15.36 | 75,104 | -0.15(-0.97%) |
Jan 10, 2017 | 15.99 | 15.99 | 14.92 | 15.51 | 125,037 | -0.21(-1.34%) |
Jan 09, 2017 | 15.12 | 15.95 | 14.75 | 15.72 | 158,764 | +0.46(+3.01%) |
Jan 06, 2017 | 16.00 | 16.46 | 15.25 | 15.26 | 359,906 | -0.71(-4.45%) |
Jan 05, 2017 | 14.78 | 16.05 | 14.40 | 15.97 | 329,452 | +1.36(+9.31%) |
Jan 04, 2017 | 14.00 | 14.66 | 13.73 | 14.61 | 198,619 | +0.72(+5.18%) |
Jan 03, 2017 | 14.40 | 14.45 | 13.62 | 13.89 | 150,712 | -0.51(-3.54%) |
Dec 30, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.09(+0.63%) | |
Dec 29, 2016 | 14.82 | 15.42 | 13.91 | 14.31 | 288,143 | -0.60(-4.02%) |
Dec 28, 2016 | 14.90 | 15.25 | 14.55 | 14.91 | 65,479 | +0.00(+0.00%) |
Dec 27, 2016 | 15.00 | 15.02 | 14.50 | 14.91 | 141,624 | +0.29(+1.98%) |
Dec 23, 2016 | 14.62 | 14.62 | 14.62 | 0 | -0.56(-3.69%) | |
Dec 22, 2016 | 15.27 | 15.49 | 14.80 | 15.18 | 130,324 | -0.10(-0.65%) |
Dec 21, 2016 | 15.28 | 15.80 | 15.01 | 15.28 | 128,777 | +0.01(+0.07%) |
Dec 20, 2016 | 15.20 | 15.40 | 14.98 | 15.27 | 172,467 | +0.19(+1.26%) |
Dec 19, 2016 | 15.35 | 15.75 | 14.79 | 15.08 | 334,798 | -0.18(-1.18%) |
Dec 16, 2016 | 14.39 | 15.41 | 14.10 | 15.26 | 577,022 | +1.25(+8.92%) |
Dec 15, 2016 | 15.51 | 15.67 | 13.76 | 14.01 | 766,280 | -1.31(-8.55%) |
Dec 14, 2016 | 17.31 | 17.35 | 14.80 | 15.32 | 1,307,394 | -2.98(-16.28%) |
Dec 13, 2016 | 18.56 | 19.19 | 17.86 | 18.30 | 375,102 | -0.16(-0.87%) |
Dec 12, 2016 | 18.50 | 18.81 | 17.90 | 18.46 | 301,894 | +0.21(+1.15%) |
Dec 09, 2016 | 18.26 | 19.90 | 17.55 | 18.25 | 1,978,704 | -0.37(-1.99%) |
Dec 08, 2016 | 21.52 | 22.40 | 18.39 | 18.62 | 777,546 | -2.13(-10.27%) |
Dec 07, 2016 | 17.69 | 20.90 | 17.69 | 20.75 | 609,185 | +2.95(+16.57%) |
Dec 06, 2016 | 16.90 | 17.90 | 16.28 | 17.80 | 180,994 | +0.81(+4.77%) |
Dec 05, 2016 | 17.96 | 18.46 | 16.61 | 16.99 | 201,562 | -0.97(-5.40%) |
Dec 02, 2016 | 18.73 | 19.20 | 17.57 | 17.96 | 219,459 | -1.10(-5.77%) |
Dec 01, 2016 | 20.11 | 20.57 | 18.00 | 19.06 | 273,764 | -0.55(-2.80%) |
Nov 30, 2016 | 18.75 | 19.89 | 18.72 | 19.61 | 258,569 | +1.22(+6.63%) |
Nov 29, 2016 | 19.35 | 20.68 | 18.38 | 18.39 | 457,270 | -1.61(-8.05%) |
Nov 28, 2016 | 22.73 | 23.38 | 18.18 | 20.00 | 897,109 | -3.31(-14.20%) |
Nov 25, 2016 | 23.80 | 24.68 | 22.21 | 23.31 | 374,414 | -3.64(-13.51%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.20(+0.75%) | |
Nov 22, 2016 | 26.09 | 27.97 | 25.47 | 26.75 | 201,357 | +1.00(+3.88%) |
Nov 21, 2016 | 24.50 | 25.80 | 23.02 | 25.75 | 287,148 | +0.76(+3.04%) |
Nov 18, 2016 | 26.50 | 29.30 | 22.76 | 24.99 | 733,122 | -1.35(-5.13%) |
Nov 17, 2016 | 22.19 | 27.38 | 21.59 | 26.34 | 406,872 | +4.14(+18.65%) |
Nov 16, 2016 | 24.00 | 24.98 | 20.50 | 22.20 | 688,743 | -1.09(-4.68%) |
Nov 15, 2016 | 20.25 | 28.50 | 20.25 | 23.29 | 775,962 | +3.84(+19.74%) |
Nov 14, 2016 | 15.85 | 19.47 | 15.50 | 19.45 | 864,543 | +4.19(+27.46%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.45 | 15.26 | 235,173 | +0.98(+6.86%) |
Nov 10, 2016 | 14.43 | 14.86 | 14.43 | 14.28 | 131,907 | +0.00(+0.00%) |
Nov 09, 2016 | 12.10 | 14.70 | 11.50 | 14.28 | 224,201 | +1.52(+11.91%) |
Nov 08, 2016 | 12.41 | 12.88 | 12.10 | 12.76 | 60,798 | +0.65(+5.37%) |
Nov 07, 2016 | 12.13 | 12.30 | 12.03 | 12.11 | 65,849 | +0.13(+1.09%) |
Nov 04, 2016 | 11.90 | 12.64 | 11.50 | 11.98 | 76,415 | +0.26(+2.22%) |
Nov 03, 2016 | 12.25 | 12.57 | 11.35 | 11.72 | 74,901 | -0.52(-4.25%) |
Nov 02, 2016 | 12.16 | 12.72 | 12.15 | 12.24 | 44,072 | -0.16(-1.29%) |