Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.40 | 16.80 | 16.30 | 16.70 | 123,984 | -0.05(-0.30%) |
Jan 30, 2017 | 16.10 | 16.80 | 15.75 | 16.75 | 201,139 | +0.60(+3.72%) |
Jan 27, 2017 | 16.20 | 16.30 | 16.00 | 16.15 | 137,630 | +0.10(+0.62%) |
Jan 26, 2017 | 15.65 | 16.15 | 15.45 | 16.05 | 187,379 | +0.45(+2.88%) |
Jan 25, 2017 | 15.80 | 16.15 | 15.50 | 15.60 | 130,656 | -0.15(-0.95%) |
Jan 24, 2017 | 15.25 | 15.80 | 15.10 | 15.75 | 195,301 | +0.55(+3.62%) |
Jan 23, 2017 | 15.10 | 15.40 | 15.10 | 15.20 | 119,771 | -0.05(-0.33%) |
Jan 20, 2017 | 15.15 | 15.35 | 15.10 | 15.25 | 146,773 | +0.10(+0.66%) |
Jan 19, 2017 | 15.20 | 15.40 | 15.00 | 15.15 | 162,489 | -0.10(-0.66%) |
Jan 18, 2017 | 15.30 | 15.30 | 15.05 | 15.25 | 139,303 | +0.05(+0.33%) |
Jan 17, 2017 | 15.40 | 15.50 | 15.05 | 15.20 | 172,152 | -0.25(-1.62%) |
Jan 13, 2017 | 15.45 | 15.45 | 15.45 | 0 | +0.25(+1.64%) | |
Jan 12, 2017 | 15.50 | 15.60 | 15.05 | 15.20 | 144,659 | -0.30(-1.94%) |
Jan 11, 2017 | 15.90 | 15.95 | 15.45 | 15.50 | 195,649 | -0.40(-2.52%) |
Jan 10, 2017 | 16.05 | 16.20 | 15.85 | 15.90 | 213,928 | -0.10(-0.62%) |
Jan 09, 2017 | 15.90 | 16.25 | 15.65 | 16.00 | 91,285 | +0.05(+0.31%) |
Jan 06, 2017 | 16.00 | 16.10 | 15.80 | 15.95 | 117,956 | -0.05(-0.31%) |
Jan 05, 2017 | 15.95 | 16.10 | 15.60 | 16.00 | 145,371 | +0.05(+0.31%) |
Jan 04, 2017 | 15.60 | 16.25 | 15.50 | 15.95 | 130,509 | +0.30(+1.92%) |
Jan 03, 2017 | 16.00 | 16.30 | 15.55 | 15.65 | 240,348 | -0.15(-0.95%) |
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.35(-2.17%) | |
Dec 29, 2016 | 15.75 | 16.21 | 15.75 | 16.15 | 146,748 | +0.35(+2.22%) |
Dec 28, 2016 | 15.35 | 15.88 | 15.30 | 15.80 | 167,990 | +0.40(+2.60%) |
Dec 27, 2016 | 15.45 | 15.70 | 15.35 | 15.40 | 79,848 | -0.10(-0.65%) |
Dec 23, 2016 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
Dec 22, 2016 | 16.20 | 16.20 | 15.47 | 15.60 | 119,015 | -0.50(-3.11%) |
Dec 21, 2016 | 16.05 | 16.35 | 15.90 | 16.10 | 85,450 | -0.05(-0.31%) |
Dec 20, 2016 | 16.20 | 16.45 | 15.76 | 16.15 | 184,910 | +0.10(+0.62%) |
Dec 19, 2016 | 15.50 | 16.75 | 15.20 | 16.05 | 262,219 | +0.60(+3.88%) |
Dec 16, 2016 | 15.50 | 15.65 | 15.28 | 15.45 | 263,993 | +0.05(+0.32%) |
Dec 15, 2016 | 14.65 | 15.50 | 14.55 | 15.40 | 163,036 | +0.80(+5.48%) |
Dec 14, 2016 | 14.65 | 14.95 | 14.47 | 14.60 | 97,363 | -0.10(-0.68%) |
Dec 13, 2016 | 14.65 | 15.20 | 14.55 | 14.70 | 176,106 | +0.20(+1.38%) |
Dec 12, 2016 | 14.85 | 15.05 | 14.45 | 14.50 | 122,490 | -0.40(-2.68%) |
Dec 09, 2016 | 14.60 | 15.10 | 14.45 | 14.90 | 156,006 | +0.40(+2.76%) |
Dec 08, 2016 | 14.10 | 14.85 | 13.95 | 14.50 | 168,180 | +0.45(+3.20%) |
Dec 07, 2016 | 14.00 | 14.25 | 13.95 | 14.05 | 128,306 | +0.10(+0.72%) |
Dec 06, 2016 | 14.05 | 14.20 | 13.65 | 13.95 | 181,538 | -0.15(-1.06%) |
Dec 05, 2016 | 13.25 | 14.15 | 13.25 | 14.10 | 254,801 | +0.90(+6.82%) |
Dec 02, 2016 | 12.80 | 13.45 | 12.75 | 13.20 | 145,823 | +0.30(+2.33%) |
Dec 01, 2016 | 12.90 | 13.35 | 12.70 | 12.90 | 131,980 | -0.05(-0.39%) |
Nov 30, 2016 | 13.25 | 13.30 | 12.90 | 12.95 | 670,103 | -0.25(-1.89%) |
Nov 29, 2016 | 13.30 | 13.40 | 13.05 | 13.20 | 111,788 | -0.10(-0.75%) |
Nov 28, 2016 | 13.00 | 13.45 | 13.00 | 13.30 | 266,900 | +0.25(+1.92%) |
Nov 25, 2016 | 13.40 | 13.45 | 12.95 | 13.05 | 48,613 | -0.25(-1.88%) |
Nov 23, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.05(+0.38%) | |
Nov 22, 2016 | 13.00 | 13.43 | 12.88 | 13.25 | 323,542 | +0.25(+1.92%) |
Nov 21, 2016 | 12.75 | 13.25 | 12.65 | 13.00 | 198,189 | +0.20(+1.56%) |
Nov 18, 2016 | 12.65 | 13.00 | 12.22 | 12.80 | 164,008 | +0.15(+1.19%) |
Nov 17, 2016 | 12.65 | 12.75 | 12.45 | 12.65 | 138,445 | -0.05(-0.39%) |
Nov 16, 2016 | 12.85 | 12.95 | 12.57 | 12.70 | 154,712 | -0.15(-1.17%) |
Nov 15, 2016 | 12.95 | 13.00 | 12.75 | 12.85 | 133,880 | -0.10(-0.77%) |
Nov 14, 2016 | 13.00 | 13.10 | 12.70 | 12.95 | 184,178 | +0.10(+0.78%) |
Nov 11, 2016 | 12.60 | 13.03 | 12.55 | 12.85 | 252,578 | +0.25(+1.98%) |
Nov 10, 2016 | 12.25 | 12.68 | 11.80 | 12.60 | 224,658 | +0.35(+2.86%) |
Nov 09, 2016 | 11.20 | 12.32 | 11.15 | 12.25 | 181,454 | +0.90(+7.93%) |
Nov 08, 2016 | 11.40 | 11.75 | 11.30 | 11.35 | 181,948 | +0.00(+0.00%) |
Nov 07, 2016 | 11.90 | 12.10 | 11.30 | 11.35 | 223,833 | -0.30(-2.58%) |
Nov 04, 2016 | 11.25 | 12.10 | 11.25 | 11.65 | 210,453 | +0.30(+2.64%) |
Nov 03, 2016 | 10.80 | 12.00 | 10.80 | 11.35 | 250,586 | +0.20(+1.79%) |
Nov 02, 2016 | 11.20 | 11.40 | 11.00 | 11.15 | 122,885 | +0.00(+0.00%) |