Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.19 | 12.84 | 12.05 | 12.82 | 89,854 | +0.46(+3.72%) |
Jan 30, 2017 | 12.15 | 12.41 | 11.89 | 12.36 | 98,990 | -0.00(-0.02%) |
Jan 27, 2017 | 12.86 | 13.02 | 12.22 | 12.36 | 177,055 | -0.52(-4.04%) |
Jan 26, 2017 | 13.25 | 13.53 | 12.89 | 12.89 | 121,183 | -0.53(-3.96%) |
Jan 25, 2017 | 13.29 | 13.51 | 13.26 | 13.42 | 78,207 | +0.16(+1.21%) |
Jan 24, 2017 | 13.00 | 13.26 | 12.86 | 13.26 | 158,322 | +0.49(+3.81%) |
Jan 23, 2017 | 12.92 | 12.96 | 12.66 | 12.77 | 94,731 | -0.26(-2.02%) |
Jan 20, 2017 | 13.36 | 13.36 | 12.84 | 13.03 | 81,428 | -0.04(-0.31%) |
Jan 19, 2017 | 13.59 | 13.61 | 12.97 | 13.07 | 70,885 | -0.71(-5.15%) |
Jan 18, 2017 | 13.71 | 13.87 | 13.34 | 13.78 | 128,026 | -0.10(-0.74%) |
Jan 17, 2017 | 13.64 | 14.45 | 13.63 | 13.89 | 134,960 | +0.26(+1.89%) |
Jan 13, 2017 | 13.63 | 13.63 | 13.63 | 0 | +0.10(+0.72%) | |
Jan 12, 2017 | 13.57 | 13.64 | 13.11 | 13.53 | 82,816 | -0.13(-0.98%) |
Jan 11, 2017 | 13.95 | 13.95 | 13.31 | 13.67 | 54,037 | -0.27(-1.92%) |
Jan 10, 2017 | 13.41 | 14.06 | 13.33 | 13.93 | 58,055 | +0.54(+4.00%) |
Jan 09, 2017 | 13.41 | 13.50 | 13.33 | 13.40 | 47,004 | +0.09(+0.69%) |
Jan 06, 2017 | 13.63 | 13.63 | 13.29 | 13.31 | 134,005 | -0.32(-2.37%) |
Jan 05, 2017 | 14.01 | 14.01 | 13.30 | 13.63 | 201,030 | -1.06(-7.23%) |
Jan 04, 2017 | 14.12 | 14.86 | 14.12 | 14.69 | 125,522 | +0.78(+5.63%) |
Jan 03, 2017 | 14.10 | 14.16 | 13.56 | 13.91 | 130,602 | +0.26(+1.87%) |
Dec 30, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.28(-2.01%) | |
Dec 29, 2016 | 14.03 | 14.27 | 13.74 | 13.93 | 41,576 | -0.09(-0.62%) |
Dec 28, 2016 | 14.67 | 14.67 | 13.85 | 14.02 | 59,510 | -0.51(-3.52%) |
Dec 27, 2016 | 14.15 | 14.75 | 14.15 | 14.53 | 115,728 | +0.38(+2.69%) |
Dec 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | -0.19(-1.33%) | |
Dec 22, 2016 | 15.70 | 15.75 | 14.22 | 14.34 | 186,354 | -1.67(-10.43%) |
Dec 21, 2016 | 16.33 | 16.37 | 15.98 | 16.01 | 28,078 | -0.44(-2.69%) |
Dec 20, 2016 | 15.96 | 16.59 | 15.96 | 16.45 | 47,734 | +0.73(+4.66%) |
Dec 19, 2016 | 15.69 | 15.97 | 15.63 | 15.72 | 33,164 | +0.10(+0.63%) |
Dec 16, 2016 | 16.11 | 16.25 | 15.49 | 15.62 | 44,024 | -0.57(-3.52%) |
Dec 15, 2016 | 15.95 | 16.55 | 15.95 | 16.19 | 46,828 | +0.05(+0.32%) |
Dec 14, 2016 | 16.71 | 16.71 | 16.04 | 16.14 | 290,102 | -0.58(-3.45%) |
Dec 13, 2016 | 16.82 | 16.96 | 16.45 | 16.72 | 79,446 | +0.07(+0.40%) |
Dec 12, 2016 | 17.53 | 17.53 | 16.49 | 16.65 | 164,270 | -0.88(-5.03%) |
Dec 09, 2016 | 18.24 | 18.24 | 17.41 | 17.53 | 107,995 | -0.31(-1.76%) |
Dec 08, 2016 | 17.10 | 17.96 | 17.10 | 17.85 | 128,411 | +0.82(+4.83%) |
Dec 07, 2016 | 16.41 | 17.17 | 16.28 | 17.02 | 138,908 | +0.87(+5.36%) |
Dec 06, 2016 | 15.83 | 16.27 | 15.58 | 16.16 | 69,898 | +0.40(+2.55%) |
Dec 05, 2016 | 15.32 | 15.83 | 15.23 | 15.75 | 39,412 | +0.55(+3.61%) |
Dec 02, 2016 | 15.61 | 15.61 | 15.21 | 15.21 | 22,161 | -0.03(-0.17%) |
Dec 01, 2016 | 15.32 | 15.56 | 14.88 | 15.23 | 78,214 | -0.11(-0.72%) |
Nov 30, 2016 | 15.73 | 16.05 | 15.30 | 15.34 | 90,150 | -0.38(-2.40%) |
Nov 29, 2016 | 15.97 | 16.02 | 15.71 | 15.72 | 53,170 | -0.13(-0.79%) |
Nov 28, 2016 | 16.26 | 16.26 | 15.74 | 15.84 | 78,171 | -0.50(-3.03%) |
Nov 25, 2016 | 16.45 | 16.53 | 16.30 | 16.34 | 128,969 | +0.08(+0.52%) |
Nov 23, 2016 | 16.26 | 16.26 | 16.26 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.68 | 16.32 | 15.68 | 16.27 | 222,123 | +0.84(+5.45%) |
Nov 21, 2016 | 15.09 | 15.44 | 15.09 | 15.43 | 80,928 | +0.46(+3.05%) |
Nov 18, 2016 | 15.12 | 15.14 | 14.92 | 14.97 | 119,011 | -0.05(-0.32%) |
Nov 17, 2016 | 14.55 | 15.04 | 14.52 | 15.02 | 189,952 | +0.49(+3.35%) |
Nov 16, 2016 | 14.31 | 14.61 | 14.20 | 14.53 | 114,998 | +0.33(+2.29%) |
Nov 15, 2016 | 14.41 | 14.41 | 14.06 | 14.21 | 70,869 | +0.18(+1.32%) |
Nov 14, 2016 | 14.66 | 14.72 | 14.00 | 14.02 | 70,002 | -0.31(-2.13%) |
Nov 11, 2016 | 13.91 | 14.33 | 13.91 | 14.33 | 28,472 | +0.13(+0.92%) |
Nov 10, 2016 | 14.40 | 14.75 | 14.04 | 14.19 | 86,443 | +0.06(+0.42%) |
Nov 09, 2016 | 12.56 | 14.17 | 12.56 | 14.14 | 103,563 | +0.23(+1.63%) |
Nov 08, 2016 | 13.89 | 14.14 | 13.71 | 13.91 | 22,569 | +0.02(+0.16%) |
Nov 07, 2016 | 13.53 | 13.91 | 13.53 | 13.89 | 36,654 | +0.91(+7.00%) |
Nov 04, 2016 | 13.20 | 13.29 | 12.98 | 12.98 | 33,229 | -0.27(-2.00%) |
Nov 03, 2016 | 13.53 | 13.62 | 13.16 | 13.24 | 25,397 | -0.24(-1.76%) |
Nov 02, 2016 | 13.58 | 13.70 | 13.43 | 13.48 | 32,245 | -0.15(-1.13%) |