Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.95 | 14.25 | 13.75 | 14.25 | 67,097 | +0.43(+3.14%) |
Jan 30, 2017 | 13.80 | 13.95 | 13.50 | 13.82 | 38,282 | +0.15(+1.12%) |
Jan 27, 2017 | 13.88 | 13.88 | 13.26 | 13.66 | 39,299 | +0.09(+0.65%) |
Jan 26, 2017 | 13.88 | 13.95 | 13.57 | 13.57 | 23,776 | -0.23(-1.63%) |
Jan 25, 2017 | 13.95 | 13.95 | 13.50 | 13.80 | 27,758 | +0.30(+2.22%) |
Jan 24, 2017 | 14.08 | 14.08 | 13.29 | 13.50 | 30,675 | -0.22(-1.64%) |
Jan 23, 2017 | 13.80 | 14.25 | 13.26 | 13.72 | 61,407 | -0.38(-2.66%) |
Jan 20, 2017 | 14.21 | 14.21 | 13.65 | 14.10 | 39,489 | +0.06(+0.43%) |
Jan 19, 2017 | 14.25 | 14.25 | 13.57 | 14.04 | 45,674 | -0.01(-0.10%) |
Jan 18, 2017 | 14.40 | 14.40 | 13.50 | 14.05 | 39,684 | -0.05(-0.33%) |
Jan 17, 2017 | 14.10 | 14.55 | 13.80 | 14.10 | 75,707 | +0.60(+4.44%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.90(+7.14%) | |
Jan 12, 2017 | 12.97 | 13.11 | 12.15 | 12.60 | 113,378 | -0.54(-4.11%) |
Jan 11, 2017 | 13.20 | 13.25 | 12.75 | 13.14 | 59,373 | +0.24(+1.87%) |
Jan 10, 2017 | 13.48 | 13.50 | 12.78 | 12.90 | 57,565 | -0.09(-0.73%) |
Jan 09, 2017 | 13.50 | 13.50 | 12.90 | 12.99 | 72,271 | -0.31(-2.31%) |
Jan 06, 2017 | 13.05 | 13.65 | 12.76 | 13.30 | 101,836 | -0.35(-2.56%) |
Jan 05, 2017 | 16.05 | 16.05 | 12.75 | 13.65 | 435,652 | -2.25(-14.15%) |
Jan 04, 2017 | 16.35 | 16.50 | 15.75 | 15.90 | 29,754 | -0.45(-2.75%) |
Jan 03, 2017 | 17.10 | 17.10 | 15.90 | 16.35 | 45,500 | +0.00(+0.00%) |
Dec 30, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 17.25 | 17.40 | 15.90 | 16.35 | 65,457 | -0.75(-4.39%) |
Dec 28, 2016 | 17.48 | 18.00 | 16.50 | 17.10 | 101,582 | +0.00(+0.00%) |
Dec 27, 2016 | 17.25 | 17.55 | 16.65 | 17.10 | 54,620 | +0.30(+1.79%) |
Dec 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +0.60(+3.70%) | |
Dec 22, 2016 | 15.45 | 16.35 | 15.00 | 16.20 | 62,943 | +1.05(+6.93%) |
Dec 21, 2016 | 15.30 | 15.60 | 15.00 | 15.15 | 37,168 | -0.30(-1.94%) |
Dec 20, 2016 | 14.85 | 16.50 | 14.78 | 15.45 | 184,578 | +0.67(+4.57%) |
Dec 19, 2016 | 14.40 | 14.85 | 14.25 | 14.78 | 24,822 | +0.59(+4.12%) |
Dec 16, 2016 | 14.76 | 15.09 | 14.19 | 14.19 | 36,464 | -0.51(-3.48%) |
Dec 15, 2016 | 14.40 | 14.94 | 13.88 | 14.70 | 33,009 | +0.75(+5.39%) |
Dec 14, 2016 | 14.40 | 14.74 | 13.88 | 13.95 | 41,463 | -0.60(-4.12%) |
Dec 13, 2016 | 15.15 | 15.15 | 14.25 | 14.55 | 41,099 | -0.60(-3.96%) |
Dec 12, 2016 | 15.60 | 15.75 | 14.85 | 15.15 | 46,305 | -0.45(-2.88%) |
Dec 09, 2016 | 16.20 | 16.35 | 15.45 | 15.60 | 43,263 | -0.90(-5.45%) |
Dec 08, 2016 | 15.60 | 16.50 | 15.00 | 16.50 | 41,915 | +1.05(+6.80%) |
Dec 07, 2016 | 15.75 | 15.75 | 15.30 | 15.45 | 43,761 | +0.00(+0.00%) |
Dec 06, 2016 | 16.35 | 16.80 | 14.55 | 15.45 | 75,621 | -1.05(-6.36%) |
Dec 05, 2016 | 14.10 | 16.50 | 13.88 | 16.50 | 101,955 | +2.62(+18.89%) |
Dec 02, 2016 | 14.40 | 14.40 | 13.50 | 13.88 | 50,136 | -0.15(-1.05%) |
Dec 01, 2016 | 14.85 | 14.85 | 14.03 | 14.03 | 41,799 | -0.67(-4.59%) |
Nov 30, 2016 | 14.78 | 14.84 | 13.80 | 14.70 | 63,381 | +0.11(+0.76%) |
Nov 29, 2016 | 15.15 | 15.30 | 14.25 | 14.59 | 55,974 | -0.56(-3.70%) |
Nov 28, 2016 | 15.75 | 15.75 | 15.00 | 15.15 | 33,815 | -0.15(-0.98%) |
Nov 25, 2016 | 15.00 | 15.30 | 14.55 | 15.30 | 36,399 | +0.15(+0.99%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.45(-2.88%) | |
Nov 22, 2016 | 16.80 | 17.10 | 15.00 | 15.60 | 107,955 | -1.05(-6.31%) |
Nov 21, 2016 | 18.00 | 18.00 | 16.50 | 16.65 | 69,004 | -0.90(-5.13%) |
Nov 18, 2016 | 17.40 | 18.30 | 16.50 | 17.55 | 100,464 | +0.60(+3.54%) |
Nov 17, 2016 | 17.25 | 17.55 | 16.20 | 16.95 | 56,999 | -0.30(-1.74%) |
Nov 16, 2016 | 17.70 | 17.85 | 17.25 | 17.25 | 55,309 | -0.60(-3.36%) |
Nov 15, 2016 | 18.30 | 18.60 | 17.70 | 17.85 | 55,444 | -0.60(-3.25%) |
Nov 14, 2016 | 18.00 | 19.35 | 17.25 | 18.45 | 70,889 | +0.75(+4.24%) |
Nov 11, 2016 | 18.15 | 18.30 | 17.25 | 17.70 | 52,120 | -0.45(-2.48%) |
Nov 10, 2016 | 18.00 | 18.45 | 17.55 | 18.15 | 67,579 | -0.30(-1.63%) |
Nov 09, 2016 | 20.25 | 20.40 | 17.70 | 18.45 | 103,331 | -1.50(-7.52%) |
Nov 08, 2016 | 21.60 | 21.60 | 19.80 | 19.95 | 91,706 | +0.30(+1.53%) |
Nov 07, 2016 | 18.90 | 19.80 | 17.55 | 19.65 | 119,512 | +2.10(+11.97%) |
Nov 04, 2016 | 18.75 | 18.75 | 16.65 | 17.55 | 65,070 | +0.00(+0.00%) |
Nov 03, 2016 | 18.75 | 18.75 | 16.05 | 17.55 | 127,768 | -0.75(-4.10%) |
Nov 02, 2016 | 19.05 | 19.05 | 18.15 | 18.30 | 65,782 | -0.60(-3.17%) |