Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.52 | 13.59 | 13.18 | 13.57 | 329,937 | +0.19(+1.42%) |
Jan 30, 2017 | 13.48 | 13.57 | 13.30 | 13.38 | 283,161 | -0.10(-0.74%) |
Jan 27, 2017 | 13.64 | 13.67 | 13.32 | 13.48 | 374,266 | -0.10(-0.74%) |
Jan 26, 2017 | 13.52 | 13.73 | 13.43 | 13.58 | 362,180 | -0.02(-0.15%) |
Jan 25, 2017 | 13.53 | 13.74 | 13.39 | 13.60 | 892,433 | +0.12(+0.89%) |
Jan 24, 2017 | 13.23 | 13.59 | 13.17 | 13.48 | 523,974 | +0.31(+2.35%) |
Jan 23, 2017 | 13.05 | 13.20 | 12.87 | 13.17 | 413,798 | +0.07(+0.53%) |
Jan 20, 2017 | 12.96 | 13.19 | 12.83 | 13.10 | 359,986 | +0.25(+1.95%) |
Jan 19, 2017 | 13.26 | 13.27 | 12.83 | 12.85 | 381,253 | -0.38(-2.87%) |
Jan 18, 2017 | 13.53 | 13.57 | 13.00 | 13.23 | 443,379 | -0.35(-2.58%) |
Jan 17, 2017 | 13.71 | 13.82 | 13.45 | 13.58 | 444,312 | -0.26(-1.88%) |
Jan 13, 2017 | 13.84 | 13.84 | 13.84 | 0 | +0.09(+0.65%) | |
Jan 12, 2017 | 13.85 | 13.97 | 13.71 | 13.75 | 1,037,493 | -0.09(-0.65%) |
Jan 11, 2017 | 13.96 | 14.09 | 13.67 | 13.84 | 472,696 | -0.15(-1.07%) |
Jan 10, 2017 | 14.13 | 14.18 | 13.82 | 13.99 | 657,419 | -0.21(-1.48%) |
Jan 09, 2017 | 14.75 | 14.91 | 14.20 | 14.20 | 424,253 | -0.43(-2.94%) |
Jan 06, 2017 | 15.00 | 15.09 | 14.56 | 14.63 | 335,527 | -0.37(-2.47%) |
Jan 05, 2017 | 15.00 | 15.12 | 14.90 | 15.00 | 301,835 | +0.00(+0.00%) |
Jan 04, 2017 | 14.96 | 15.20 | 14.90 | 15.00 | 472,504 | +0.08(+0.54%) |
Jan 03, 2017 | 14.97 | 15.41 | 14.84 | 14.92 | 360,778 | -0.12(-0.80%) |
Dec 30, 2016 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 14.70 | 15.09 | 14.70 | 15.02 | 196,126 | +0.41(+2.81%) |
Dec 28, 2016 | 14.51 | 14.70 | 14.48 | 14.61 | 108,551 | +0.10(+0.69%) |
Dec 27, 2016 | 14.70 | 14.88 | 14.48 | 14.51 | 187,942 | -0.21(-1.43%) |
Dec 23, 2016 | 14.72 | 14.72 | 14.72 | 0 | -0.05(-0.34%) | |
Dec 22, 2016 | 14.72 | 14.86 | 14.59 | 14.77 | 485,577 | -0.14(-0.94%) |
Dec 21, 2016 | 15.07 | 15.07 | 14.78 | 14.91 | 208,843 | -0.10(-0.67%) |
Dec 20, 2016 | 14.77 | 15.09 | 14.75 | 15.01 | 216,706 | +0.16(+1.08%) |
Dec 19, 2016 | 14.95 | 15.07 | 14.77 | 14.85 | 255,867 | -0.15(-1.00%) |
Dec 16, 2016 | 15.09 | 15.21 | 14.85 | 15.00 | 236,534 | -0.23(-1.51%) |
Dec 15, 2016 | 14.64 | 15.34 | 14.56 | 15.23 | 713,717 | +0.58(+3.96%) |
Dec 14, 2016 | 15.03 | 15.27 | 14.62 | 14.65 | 492,634 | -0.34(-2.27%) |
Dec 13, 2016 | 15.03 | 15.45 | 14.95 | 14.99 | 746,532 | -0.08(-0.53%) |
Dec 12, 2016 | 15.09 | 15.12 | 14.84 | 15.07 | 368,389 | +0.02(+0.13%) |
Dec 09, 2016 | 15.08 | 15.17 | 14.97 | 15.05 | 224,543 | +0.02(+0.13%) |
Dec 08, 2016 | 14.76 | 15.10 | 14.70 | 15.03 | 535,239 | +0.15(+1.01%) |
Dec 07, 2016 | 15.00 | 15.02 | 14.72 | 14.88 | 311,227 | -0.05(-0.33%) |
Dec 06, 2016 | 14.52 | 15.02 | 14.52 | 14.93 | 446,304 | +0.64(+4.48%) |
Dec 05, 2016 | 13.83 | 14.40 | 13.81 | 14.29 | 430,279 | +0.52(+3.78%) |
Dec 02, 2016 | 14.36 | 14.49 | 13.71 | 13.77 | 469,804 | -0.49(-3.44%) |
Dec 01, 2016 | 14.62 | 14.65 | 14.23 | 14.26 | 507,021 | -0.39(-2.66%) |
Nov 30, 2016 | 14.93 | 14.93 | 14.64 | 14.65 | 322,914 | -0.22(-1.48%) |
Nov 29, 2016 | 14.95 | 15.08 | 14.86 | 14.87 | 318,653 | -0.12(-0.80%) |
Nov 28, 2016 | 15.25 | 15.28 | 14.96 | 14.99 | 199,250 | -0.23(-1.51%) |
Nov 25, 2016 | 15.00 | 15.42 | 14.79 | 15.22 | 116,142 | +0.30(+2.01%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | -0.33(-2.16%) | |
Nov 22, 2016 | 15.51 | 15.80 | 15.00 | 15.25 | 430,457 | -0.39(-2.49%) |
Nov 21, 2016 | 15.55 | 15.75 | 15.25 | 15.64 | 224,002 | +0.44(+2.89%) |
Nov 18, 2016 | 16.02 | 16.06 | 14.99 | 15.20 | 582,531 | -0.80(-5.00%) |
Nov 17, 2016 | 15.40 | 16.02 | 15.40 | 16.00 | 331,607 | +0.57(+3.69%) |
Nov 16, 2016 | 15.65 | 15.84 | 15.40 | 15.43 | 212,475 | -0.38(-2.40%) |
Nov 15, 2016 | 15.73 | 16.21 | 15.57 | 15.81 | 393,675 | +0.31(+2.00%) |
Nov 14, 2016 | 15.44 | 15.64 | 15.31 | 15.50 | 341,389 | +0.09(+0.58%) |
Nov 11, 2016 | 15.80 | 15.87 | 15.30 | 15.41 | 410,218 | -0.44(-2.78%) |
Nov 10, 2016 | 17.03 | 17.03 | 15.65 | 15.85 | 845,324 | -1.37(-7.96%) |
Nov 09, 2016 | 17.99 | 18.63 | 16.97 | 17.22 | 902,800 | -2.08(-10.78%) |
Nov 08, 2016 | 19.06 | 19.51 | 18.92 | 19.30 | 651,216 | +0.20(+1.05%) |
Nov 07, 2016 | 18.65 | 19.20 | 18.43 | 19.10 | 695,101 | +1.02(+5.64%) |
Nov 04, 2016 | 17.86 | 18.34 | 17.54 | 18.08 | 340,149 | +0.14(+0.78%) |
Nov 03, 2016 | 18.21 | 18.31 | 17.83 | 17.94 | 128,934 | -0.16(-0.88%) |
Nov 02, 2016 | 18.11 | 18.31 | 18.06 | 18.10 | 79,181 | -0.10(-0.55%) |