Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.90 | 14.55 | 13.75 | 14.45 | 290,465 | +0.40(+2.85%) |
Jan 30, 2017 | 13.95 | 14.20 | 13.65 | 14.05 | 227,176 | -0.10(-0.71%) |
Jan 27, 2017 | 14.10 | 14.15 | 13.85 | 14.15 | 247,912 | +0.00(+0.00%) |
Jan 26, 2017 | 14.45 | 14.60 | 14.10 | 14.15 | 163,213 | -0.30(-2.08%) |
Jan 25, 2017 | 14.40 | 14.60 | 14.35 | 14.45 | 273,126 | +0.05(+0.35%) |
Jan 24, 2017 | 14.45 | 14.70 | 14.30 | 14.40 | 237,157 | +0.05(+0.35%) |
Jan 23, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 521,284 | -0.10(-0.69%) |
Jan 20, 2017 | 15.00 | 15.15 | 14.43 | 14.45 | 332,734 | -0.50(-3.34%) |
Jan 19, 2017 | 14.85 | 15.10 | 14.75 | 14.95 | 311,784 | +0.05(+0.34%) |
Jan 18, 2017 | 15.15 | 15.35 | 14.60 | 14.90 | 500,815 | -0.45(-2.93%) |
Jan 17, 2017 | 14.80 | 15.45 | 14.75 | 15.35 | 410,611 | +0.65(+4.42%) |
Jan 13, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Jan 12, 2017 | 14.45 | 14.60 | 13.95 | 14.50 | 315,507 | +0.05(+0.35%) |
Jan 11, 2017 | 14.00 | 14.50 | 14.00 | 14.45 | 610,916 | +0.45(+3.21%) |
Jan 10, 2017 | 13.85 | 14.65 | 13.75 | 14.00 | 890,642 | +0.50(+3.70%) |
Jan 09, 2017 | 13.35 | 13.55 | 12.75 | 13.50 | 602,656 | +0.20(+1.50%) |
Jan 06, 2017 | 13.85 | 13.85 | 13.05 | 13.30 | 584,783 | -0.50(-3.62%) |
Jan 05, 2017 | 14.05 | 14.20 | 13.65 | 13.80 | 343,375 | -0.45(-3.16%) |
Jan 04, 2017 | 14.05 | 14.40 | 14.00 | 14.25 | 258,163 | +0.25(+1.79%) |
Jan 03, 2017 | 14.30 | 14.70 | 13.65 | 14.00 | 358,671 | -0.20(-1.41%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.10 | 14.45 | 14.05 | 14.20 | 554,859 | +0.05(+0.35%) |
Dec 28, 2016 | 14.55 | 14.60 | 14.10 | 14.15 | 370,270 | -0.35(-2.41%) |
Dec 27, 2016 | 14.20 | 14.93 | 14.15 | 14.50 | 612,646 | +0.30(+2.11%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.60(-4.05%) | |
Dec 22, 2016 | 15.90 | 15.90 | 14.75 | 14.80 | 459,729 | -1.15(-7.21%) |
Dec 21, 2016 | 15.85 | 16.05 | 15.70 | 15.95 | 282,449 | +0.05(+0.31%) |
Dec 20, 2016 | 16.10 | 16.45 | 15.85 | 15.90 | 288,938 | -0.15(-0.93%) |
Dec 19, 2016 | 15.80 | 16.20 | 15.75 | 16.05 | 650,381 | +0.25(+1.58%) |
Dec 16, 2016 | 15.95 | 16.00 | 15.65 | 15.80 | 1,084,122 | -0.05(-0.32%) |
Dec 15, 2016 | 15.65 | 16.12 | 15.65 | 15.85 | 1,142,204 | +0.25(+1.60%) |
Dec 14, 2016 | 15.75 | 16.05 | 15.60 | 15.60 | 635,235 | -0.15(-0.95%) |
Dec 13, 2016 | 16.25 | 16.60 | 15.68 | 15.75 | 835,419 | -0.35(-2.17%) |
Dec 12, 2016 | 16.90 | 17.45 | 15.97 | 16.10 | 745,607 | -0.80(-4.73%) |
Dec 09, 2016 | 17.35 | 17.35 | 16.85 | 16.90 | 193,187 | -0.40(-2.31%) |
Dec 08, 2016 | 16.80 | 17.45 | 16.65 | 17.30 | 279,663 | +0.50(+2.98%) |
Dec 07, 2016 | 16.60 | 16.90 | 16.45 | 16.80 | 217,113 | +0.20(+1.20%) |
Dec 06, 2016 | 16.40 | 16.85 | 16.20 | 16.60 | 178,686 | +0.20(+1.22%) |
Dec 05, 2016 | 16.40 | 16.75 | 16.35 | 16.40 | 162,998 | +0.10(+0.61%) |
Dec 02, 2016 | 16.15 | 16.55 | 16.05 | 16.30 | 226,334 | +0.15(+0.93%) |
Dec 01, 2016 | 16.10 | 16.40 | 15.95 | 16.15 | 346,238 | +0.10(+0.62%) |
Nov 30, 2016 | 16.15 | 16.45 | 16.05 | 16.05 | 171,838 | +0.05(+0.31%) |
Nov 29, 2016 | 16.30 | 16.50 | 15.90 | 16.00 | 710,293 | -0.25(-1.54%) |
Nov 28, 2016 | 16.65 | 16.70 | 16.20 | 16.25 | 404,956 | -0.45(-2.69%) |
Nov 25, 2016 | 17.20 | 17.20 | 16.60 | 16.70 | 76,348 | -0.35(-2.05%) |
Nov 23, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Nov 22, 2016 | 17.40 | 17.70 | 17.20 | 17.30 | 715,389 | +0.05(+0.29%) |
Nov 21, 2016 | 17.05 | 17.40 | 16.90 | 17.25 | 292,865 | +0.25(+1.47%) |
Nov 18, 2016 | 17.05 | 17.15 | 16.75 | 17.00 | 226,363 | -0.05(-0.29%) |
Nov 17, 2016 | 17.15 | 17.35 | 16.90 | 17.05 | 337,466 | +0.00(+0.00%) |
Nov 16, 2016 | 16.55 | 17.10 | 16.30 | 17.05 | 302,402 | +0.45(+2.71%) |
Nov 15, 2016 | 16.25 | 16.70 | 15.97 | 16.60 | 287,645 | +0.25(+1.53%) |
Nov 14, 2016 | 15.70 | 17.25 | 15.70 | 16.35 | 763,369 | +0.90(+5.83%) |
Nov 11, 2016 | 14.35 | 15.50 | 14.15 | 15.45 | 716,045 | +0.85(+5.82%) |
Nov 10, 2016 | 12.90 | 14.72 | 12.65 | 14.60 | 2,013,373 | -0.40(-2.67%) |
Nov 09, 2016 | 15.00 | 15.50 | 14.90 | 15.00 | 706,741 | -0.30(-1.96%) |
Nov 08, 2016 | 15.25 | 15.50 | 15.00 | 15.30 | 229,923 | -0.10(-0.65%) |
Nov 07, 2016 | 15.25 | 15.70 | 15.20 | 15.40 | 349,478 | +0.40(+2.67%) |
Nov 04, 2016 | 14.85 | 15.15 | 14.50 | 15.00 | 301,890 | +0.20(+1.35%) |
Nov 03, 2016 | 15.15 | 15.25 | 14.75 | 14.80 | 239,995 | -0.35(-2.31%) |
Nov 02, 2016 | 15.50 | 15.80 | 15.10 | 15.15 | 357,869 | -0.65(-4.11%) |