Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.20 | 14.61 | 13.01 | 14.44 | 808,809 | +1.11(+8.33%) |
Jan 30, 2017 | 13.43 | 13.43 | 12.80 | 13.33 | 274,515 | -0.24(-1.77%) |
Jan 27, 2017 | 13.61 | 13.80 | 13.38 | 13.57 | 202,875 | -0.07(-0.51%) |
Jan 26, 2017 | 13.56 | 13.99 | 13.56 | 13.64 | 158,856 | +0.09(+0.66%) |
Jan 25, 2017 | 13.58 | 13.69 | 13.34 | 13.55 | 274,686 | +0.08(+0.59%) |
Jan 24, 2017 | 13.68 | 13.72 | 13.06 | 13.47 | 338,906 | -0.19(-1.39%) |
Jan 23, 2017 | 13.62 | 13.84 | 13.52 | 13.66 | 333,173 | +0.08(+0.59%) |
Jan 20, 2017 | 14.00 | 14.12 | 13.51 | 13.58 | 398,980 | -0.27(-1.95%) |
Jan 19, 2017 | 14.17 | 14.26 | 13.81 | 13.85 | 303,529 | -0.31(-2.19%) |
Jan 18, 2017 | 14.33 | 14.41 | 13.81 | 14.16 | 497,208 | -0.03(-0.21%) |
Jan 17, 2017 | 14.79 | 14.99 | 14.16 | 14.19 | 407,951 | -0.74(-4.96%) |
Jan 13, 2017 | 14.93 | 14.93 | 14.93 | 0 | +0.15(+1.01%) | |
Jan 12, 2017 | 15.47 | 15.68 | 14.68 | 14.78 | 824,811 | -0.83(-5.29%) |
Jan 11, 2017 | 16.58 | 16.71 | 15.32 | 15.61 | 563,128 | -0.95(-5.71%) |
Jan 10, 2017 | 16.84 | 16.89 | 16.25 | 16.55 | 412,388 | -0.22(-1.31%) |
Jan 09, 2017 | 16.82 | 17.10 | 16.47 | 16.77 | 450,343 | +0.06(+0.36%) |
Jan 06, 2017 | 16.76 | 17.59 | 16.51 | 16.71 | 612,629 | +0.08(+0.48%) |
Jan 05, 2017 | 16.90 | 17.09 | 16.27 | 16.63 | 385,270 | -0.34(-2.00%) |
Jan 04, 2017 | 15.80 | 16.99 | 15.75 | 16.97 | 529,340 | +1.24(+7.88%) |
Jan 03, 2017 | 15.36 | 15.76 | 15.16 | 15.73 | 410,794 | +0.64(+4.24%) |
Dec 30, 2016 | 15.09 | 15.09 | 15.09 | 0 | -0.43(-2.77%) | |
Dec 29, 2016 | 15.57 | 15.81 | 15.29 | 15.52 | 284,731 | -0.02(-0.13%) |
Dec 28, 2016 | 16.00 | 16.05 | 15.45 | 15.54 | 253,238 | -0.38(-2.39%) |
Dec 27, 2016 | 16.12 | 16.41 | 15.88 | 15.92 | 245,718 | -0.22(-1.36%) |
Dec 23, 2016 | 16.14 | 16.14 | 16.14 | 0 | +1.30(+8.76%) | |
Dec 22, 2016 | 15.81 | 15.92 | 14.70 | 14.84 | 490,320 | -0.21(-1.40%) |
Dec 21, 2016 | 15.55 | 16.09 | 15.04 | 15.05 | 400,477 | -0.45(-2.90%) |
Dec 20, 2016 | 15.64 | 15.93 | 15.40 | 15.50 | 314,582 | -0.13(-0.83%) |
Dec 19, 2016 | 15.94 | 16.35 | 15.42 | 15.63 | 496,805 | -0.36(-2.25%) |
Dec 16, 2016 | 16.93 | 17.00 | 15.84 | 15.99 | 3,096,881 | -0.11(-0.68%) |
Dec 15, 2016 | 15.39 | 16.35 | 14.91 | 16.10 | 1,042,966 | +0.83(+5.44%) |
Dec 14, 2016 | 15.24 | 15.44 | 14.50 | 15.27 | 688,222 | -0.03(-0.20%) |
Dec 13, 2016 | 15.39 | 15.91 | 14.98 | 15.30 | 889,593 | +0.03(+0.20%) |
Dec 12, 2016 | 15.44 | 15.76 | 14.75 | 15.27 | 740,477 | -0.23(-1.48%) |
Dec 09, 2016 | 16.11 | 16.22 | 15.41 | 15.50 | 717,858 | -0.47(-2.94%) |
Dec 08, 2016 | 16.67 | 16.74 | 15.53 | 15.97 | 730,981 | -0.24(-1.48%) |
Dec 07, 2016 | 16.24 | 16.36 | 15.77 | 16.21 | 1,107,731 | -0.16(-0.98%) |
Dec 06, 2016 | 15.51 | 16.50 | 15.20 | 16.37 | 1,116,130 | +0.93(+6.02%) |
Dec 05, 2016 | 15.19 | 15.49 | 14.96 | 15.44 | 1,307,371 | +0.42(+2.80%) |
Dec 02, 2016 | 13.91 | 15.23 | 13.42 | 15.02 | 1,259,353 | +1.03(+7.36%) |
Dec 01, 2016 | 13.94 | 14.23 | 13.65 | 13.99 | 615,262 | +0.05(+0.36%) |
Nov 30, 2016 | 13.73 | 14.02 | 13.61 | 13.94 | 503,086 | +0.31(+2.27%) |
Nov 29, 2016 | 13.34 | 14.01 | 13.30 | 13.63 | 609,119 | +0.28(+2.10%) |
Nov 28, 2016 | 13.61 | 13.74 | 13.24 | 13.35 | 458,287 | -0.31(-2.27%) |
Nov 25, 2016 | 13.73 | 13.76 | 13.41 | 13.66 | 299,513 | +0.08(+0.59%) |
Nov 23, 2016 | 13.58 | 13.58 | 13.58 | 0 | +0.33(+2.49%) | |
Nov 22, 2016 | 13.56 | 13.72 | 13.10 | 13.25 | 458,278 | -0.27(-2.00%) |
Nov 21, 2016 | 14.00 | 14.04 | 13.39 | 13.52 | 482,475 | -0.43(-3.08%) |
Nov 18, 2016 | 13.97 | 14.15 | 13.72 | 13.95 | 549,932 | +0.37(+2.72%) |
Nov 17, 2016 | 13.54 | 13.67 | 13.28 | 13.58 | 430,326 | +0.13(+0.97%) |
Nov 16, 2016 | 13.91 | 14.03 | 13.32 | 13.45 | 601,326 | -0.46(-3.31%) |
Nov 15, 2016 | 14.16 | 14.30 | 13.83 | 13.91 | 556,944 | -0.39(-2.73%) |
Nov 14, 2016 | 14.57 | 14.77 | 14.13 | 14.30 | 719,036 | -0.10(-0.69%) |
Nov 11, 2016 | 13.49 | 14.45 | 13.37 | 14.40 | 948,655 | +0.85(+6.27%) |
Nov 10, 2016 | 14.56 | 15.03 | 13.49 | 13.55 | 1,052,966 | -0.55(-3.90%) |
Nov 09, 2016 | 12.96 | 14.24 | 12.79 | 14.10 | 1,561,298 | +2.10(+17.50%) |
Nov 08, 2016 | 11.88 | 12.22 | 11.36 | 12.00 | 427,333 | -0.04(-0.33%) |
Nov 07, 2016 | 11.65 | 12.13 | 11.53 | 12.04 | 458,657 | +0.68(+5.99%) |
Nov 04, 2016 | 10.80 | 11.59 | 10.80 | 11.36 | 572,743 | +0.49(+4.51%) |
Nov 03, 2016 | 11.77 | 11.96 | 10.81 | 10.87 | 915,785 | -0.92(-7.80%) |
Nov 02, 2016 | 12.85 | 12.85 | 11.77 | 11.79 | 762,580 | -1.05(-8.18%) |