Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.92 | 12.15 | 11.87 | 12.15 | 665,605 | +0.14(+1.16%) |
Jan 30, 2017 | 11.68 | 12.15 | 11.59 | 12.01 | 909,904 | +0.23(+1.97%) |
Jan 27, 2017 | 11.68 | 12.01 | 11.59 | 11.78 | 988,445 | +0.19(+1.60%) |
Jan 26, 2017 | 11.78 | 11.87 | 11.17 | 11.59 | 1,173,516 | -0.28(-2.34%) |
Jan 25, 2017 | 10.94 | 12.59 | 9.969 | 11.87 | 4,169,194 | -3.38(-22.19%) |
Jan 24, 2017 | 15.39 | 15.58 | 15.12 | 15.26 | 636,747 | -0.14(-0.90%) |
Jan 23, 2017 | 15.53 | 15.67 | 15.26 | 15.39 | 280,109 | -0.14(-0.90%) |
Jan 20, 2017 | 15.53 | 15.63 | 15.39 | 15.53 | 222,184 | +0.00(+0.00%) |
Jan 19, 2017 | 15.77 | 15.77 | 15.53 | 15.53 | 284,048 | -0.23(-1.47%) |
Jan 18, 2017 | 15.67 | 15.95 | 15.63 | 15.77 | 401,528 | +0.14(+0.89%) |
Jan 17, 2017 | 15.72 | 15.86 | 15.58 | 15.63 | 262,423 | -0.23(-1.46%) |
Jan 13, 2017 | 15.86 | 15.86 | 15.86 | 0 | +0.23(+1.48%) | |
Jan 12, 2017 | 15.95 | 15.95 | 15.58 | 15.63 | 311,188 | -0.37(-2.32%) |
Jan 11, 2017 | 16.04 | 16.23 | 15.77 | 16.00 | 377,340 | -0.14(-0.86%) |
Jan 10, 2017 | 16.14 | 16.23 | 16.03 | 16.14 | 286,170 | +0.00(+0.00%) |
Jan 09, 2017 | 16.27 | 16.32 | 16.09 | 16.14 | 291,874 | -0.19(-1.14%) |
Jan 06, 2017 | 16.37 | 16.46 | 16.11 | 16.32 | 472,010 | -0.05(-0.28%) |
Jan 05, 2017 | 16.51 | 16.60 | 16.27 | 16.37 | 243,207 | -0.14(-0.84%) |
Jan 04, 2017 | 16.55 | 16.74 | 16.44 | 16.51 | 358,563 | -0.05(-0.28%) |
Jan 03, 2017 | 16.51 | 16.65 | 16.37 | 16.55 | 145,715 | +0.14(+0.85%) |
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | -0.09(-0.56%) | |
Dec 29, 2016 | 16.55 | 16.65 | 16.41 | 16.51 | 138,262 | +0.00(+0.00%) |
Dec 28, 2016 | 16.37 | 16.55 | 16.23 | 16.51 | 242,416 | +0.14(+0.85%) |
Dec 27, 2016 | 16.55 | 16.79 | 16.32 | 16.37 | 207,802 | -0.23(-1.40%) |
Dec 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.23(+1.42%) | |
Dec 22, 2016 | 16.41 | 16.46 | 16.14 | 16.37 | 232,036 | +0.05(+0.28%) |
Dec 21, 2016 | 16.18 | 16.51 | 16.04 | 16.32 | 216,983 | +0.05(+0.29%) |
Dec 20, 2016 | 16.23 | 16.79 | 16.09 | 16.27 | 442,580 | +0.05(+0.29%) |
Dec 19, 2016 | 16.55 | 16.65 | 16.18 | 16.23 | 280,232 | -0.28(-1.69%) |
Dec 16, 2016 | 16.79 | 16.88 | 16.41 | 16.51 | 1,024,204 | -0.23(-1.38%) |
Dec 15, 2016 | 16.88 | 17.02 | 16.60 | 16.74 | 405,132 | -0.14(-0.82%) |
Dec 14, 2016 | 17.06 | 17.16 | 16.79 | 16.88 | 345,427 | -0.23(-1.36%) |
Dec 13, 2016 | 16.88 | 17.23 | 16.83 | 17.11 | 350,745 | +0.28(+1.65%) |
Dec 12, 2016 | 16.60 | 16.97 | 16.60 | 16.83 | 409,877 | +0.14(+0.83%) |
Dec 09, 2016 | 16.69 | 16.79 | 16.55 | 16.69 | 302,110 | +0.00(+0.00%) |
Dec 08, 2016 | 16.46 | 16.74 | 16.39 | 16.69 | 469,322 | +0.19(+1.12%) |
Dec 07, 2016 | 16.46 | 16.69 | 16.23 | 16.51 | 344,892 | +0.00(+0.00%) |
Dec 06, 2016 | 16.46 | 16.65 | 16.32 | 16.51 | 271,955 | +0.05(+0.28%) |
Dec 05, 2016 | 16.23 | 16.51 | 16.14 | 16.46 | 268,344 | +0.28(+1.72%) |
Dec 02, 2016 | 16.14 | 16.37 | 16.02 | 16.18 | 408,983 | +0.09(+0.58%) |
Dec 01, 2016 | 16.04 | 16.46 | 15.95 | 16.09 | 299,153 | +0.05(+0.29%) |
Nov 30, 2016 | 15.90 | 16.04 | 15.77 | 16.04 | 182,231 | +0.19(+1.17%) |
Nov 29, 2016 | 15.81 | 15.86 | 15.53 | 15.86 | 460,955 | +0.14(+0.88%) |
Nov 28, 2016 | 16.04 | 16.18 | 15.58 | 15.72 | 410,146 | -0.28(-1.74%) |
Nov 25, 2016 | 16.00 | 16.04 | 15.90 | 16.00 | 106,777 | +0.05(+0.29%) |
Nov 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | -0.05(-0.29%) | |
Nov 22, 2016 | 16.00 | 16.04 | 15.72 | 16.00 | 258,484 | +0.00(+0.00%) |
Nov 21, 2016 | 15.90 | 16.04 | 15.58 | 16.00 | 277,113 | +0.14(+0.88%) |
Nov 18, 2016 | 15.95 | 16.07 | 15.72 | 15.86 | 508,510 | -0.14(-0.87%) |
Nov 17, 2016 | 15.44 | 16.04 | 15.44 | 16.00 | 342,558 | +0.56(+3.60%) |
Nov 16, 2016 | 15.53 | 15.67 | 15.39 | 15.44 | 247,882 | -0.09(-0.59%) |
Nov 15, 2016 | 15.39 | 15.53 | 15.26 | 15.53 | 312,432 | +0.14(+0.89%) |
Nov 14, 2016 | 15.99 | 15.99 | 14.96 | 15.39 | 589,340 | -0.55(-3.45%) |
Nov 11, 2016 | 15.58 | 16.27 | 15.53 | 15.94 | 564,608 | +0.32(+2.05%) |
Nov 10, 2016 | 15.67 | 15.88 | 15.44 | 15.62 | 432,141 | +0.09(+0.59%) |
Nov 09, 2016 | 14.80 | 15.62 | 14.78 | 15.53 | 322,773 | +0.60(+3.99%) |
Nov 08, 2016 | 14.89 | 15.07 | 14.80 | 14.94 | 380,655 | -0.05(-0.31%) |
Nov 07, 2016 | 14.98 | 15.21 | 14.80 | 14.98 | 481,251 | +0.18(+1.24%) |
Nov 04, 2016 | 14.52 | 14.94 | 14.52 | 14.80 | 302,951 | +0.23(+1.57%) |
Nov 03, 2016 | 14.80 | 14.89 | 14.43 | 14.57 | 291,729 | -0.23(-1.55%) |
Nov 02, 2016 | 14.89 | 15.05 | 14.80 | 14.80 | 322,340 | -0.09(-0.62%) |