Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.75 | 15.00 | 14.35 | 15.00 | 25,126 | +0.35(+2.39%) |
Jan 30, 2017 | 15.85 | 15.85 | 14.30 | 14.65 | 32,801 | -1.05(-6.69%) |
Jan 27, 2017 | 15.70 | 15.86 | 15.25 | 15.70 | 30,190 | +0.07(+0.48%) |
Jan 26, 2017 | 15.00 | 15.85 | 14.95 | 15.62 | 52,988 | +0.68(+4.52%) |
Jan 25, 2017 | 14.81 | 15.00 | 14.75 | 14.95 | 59,094 | +0.25(+1.70%) |
Jan 24, 2017 | 13.60 | 14.85 | 13.60 | 14.70 | 69,960 | +1.15(+8.49%) |
Jan 23, 2017 | 13.70 | 14.15 | 13.45 | 13.55 | 68,310 | -0.15(-1.09%) |
Jan 20, 2017 | 13.95 | 14.05 | 13.70 | 13.70 | 32,013 | -0.20(-1.44%) |
Jan 19, 2017 | 13.85 | 14.00 | 13.70 | 13.90 | 53,725 | +0.05(+0.36%) |
Jan 18, 2017 | 13.05 | 13.88 | 12.65 | 13.85 | 100,136 | +0.80(+6.13%) |
Jan 17, 2017 | 13.45 | 13.47 | 13.05 | 13.05 | 47,085 | -0.30(-2.25%) |
Jan 13, 2017 | 13.35 | 13.35 | 13.35 | 0 | +0.20(+1.52%) | |
Jan 12, 2017 | 13.95 | 13.95 | 13.00 | 13.15 | 32,618 | -0.75(-5.40%) |
Jan 11, 2017 | 13.60 | 14.10 | 13.55 | 13.90 | 34,693 | +0.25(+1.83%) |
Jan 10, 2017 | 13.75 | 14.00 | 13.30 | 13.65 | 21,476 | -0.10(-0.73%) |
Jan 09, 2017 | 14.20 | 14.20 | 13.35 | 13.75 | 59,889 | -0.50(-3.51%) |
Jan 06, 2017 | 13.92 | 14.40 | 13.92 | 14.25 | 25,615 | -0.10(-0.70%) |
Jan 05, 2017 | 14.50 | 15.28 | 14.18 | 14.35 | 46,324 | -0.25(-1.71%) |
Jan 04, 2017 | 14.25 | 14.82 | 13.50 | 14.60 | 40,574 | +0.30(+2.10%) |
Jan 03, 2017 | 13.85 | 14.40 | 13.60 | 14.30 | 62,080 | +0.70(+5.15%) |
Dec 30, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.20(-1.45%) | |
Dec 29, 2016 | 14.10 | 14.20 | 13.65 | 13.80 | 27,538 | -0.30(-2.13%) |
Dec 28, 2016 | 14.95 | 14.95 | 14.00 | 14.10 | 35,585 | -0.80(-5.37%) |
Dec 27, 2016 | 14.85 | 15.20 | 14.75 | 14.90 | 29,362 | +0.20(+1.36%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.10(+0.68%) | |
Dec 22, 2016 | 14.90 | 15.25 | 14.60 | 14.60 | 21,250 | -0.35(-2.34%) |
Dec 21, 2016 | 14.70 | 14.95 | 14.35 | 14.95 | 67,333 | +0.30(+2.05%) |
Dec 20, 2016 | 14.95 | 15.28 | 14.60 | 14.65 | 30,802 | -0.20(-1.35%) |
Dec 19, 2016 | 15.15 | 15.15 | 14.75 | 14.85 | 31,874 | -0.05(-0.34%) |
Dec 16, 2016 | 14.45 | 14.90 | 14.00 | 14.90 | 131,395 | +0.25(+1.71%) |
Dec 15, 2016 | 14.45 | 14.80 | 13.90 | 14.65 | 70,568 | +0.25(+1.74%) |
Dec 14, 2016 | 15.00 | 15.03 | 14.35 | 14.40 | 49,066 | -0.60(-4.00%) |
Dec 13, 2016 | 15.30 | 15.30 | 14.55 | 15.00 | 69,721 | -0.20(-1.32%) |
Dec 12, 2016 | 14.95 | 15.65 | 14.80 | 15.20 | 48,474 | +0.25(+1.67%) |
Dec 09, 2016 | 15.00 | 15.20 | 14.60 | 14.95 | 35,654 | +0.05(+0.34%) |
Dec 08, 2016 | 15.30 | 15.50 | 14.55 | 14.90 | 46,682 | -0.50(-3.25%) |
Dec 07, 2016 | 14.20 | 15.48 | 14.20 | 15.40 | 70,140 | +1.20(+8.45%) |
Dec 06, 2016 | 14.50 | 14.50 | 14.20 | 14.20 | 21,580 | -0.30(-2.07%) |
Dec 05, 2016 | 13.85 | 14.60 | 13.85 | 14.50 | 88,018 | +0.65(+4.69%) |
Dec 02, 2016 | 12.45 | 14.00 | 12.44 | 13.85 | 127,541 | +1.30(+10.36%) |
Dec 01, 2016 | 12.25 | 12.80 | 12.20 | 12.55 | 55,536 | +0.30(+2.45%) |
Nov 30, 2016 | 12.40 | 12.50 | 12.20 | 12.25 | 42,747 | +0.00(+0.00%) |
Nov 29, 2016 | 11.95 | 12.45 | 11.95 | 12.25 | 17,249 | +0.20(+1.66%) |
Nov 28, 2016 | 12.45 | 12.50 | 11.90 | 12.05 | 33,241 | -0.55(-4.37%) |
Nov 25, 2016 | 12.70 | 12.70 | 12.45 | 12.60 | 14,051 | +0.00(+0.00%) |
Nov 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.53(+4.35%) | |
Nov 22, 2016 | 12.00 | 12.10 | 11.95 | 12.07 | 32,097 | -0.03(-0.21%) |
Nov 21, 2016 | 12.25 | 12.45 | 12.05 | 12.10 | 24,962 | +0.00(+0.00%) |
Nov 18, 2016 | 12.00 | 12.10 | 11.85 | 12.10 | 38,759 | +0.15(+1.26%) |
Nov 17, 2016 | 12.30 | 12.50 | 11.95 | 11.95 | 33,117 | -0.45(-3.63%) |
Nov 16, 2016 | 11.70 | 12.85 | 11.65 | 12.40 | 54,158 | +0.60(+5.08%) |
Nov 15, 2016 | 11.95 | 12.15 | 11.20 | 11.80 | 62,468 | +0.25(+2.16%) |
Nov 14, 2016 | 11.30 | 11.70 | 11.10 | 11.55 | 42,029 | +0.40(+3.59%) |
Nov 11, 2016 | 11.30 | 11.55 | 11.00 | 11.15 | 51,079 | -0.20(-1.76%) |
Nov 10, 2016 | 11.30 | 11.85 | 11.15 | 11.35 | 116,521 | +0.15(+1.34%) |
Nov 09, 2016 | 9.700 | 11.20 | 9.700 | 11.20 | 111,858 | +1.45(+14.87%) |
Nov 08, 2016 | 11.50 | 11.50 | 9.250 | 9.750 | 264,395 | -2.95(-23.23%) |
Nov 07, 2016 | 12.75 | 13.00 | 12.65 | 12.70 | 18,387 | +0.00(+0.00%) |
Nov 04, 2016 | 12.35 | 12.80 | 11.95 | 12.70 | 30,687 | +0.30(+2.42%) |
Nov 03, 2016 | 12.30 | 12.50 | 12.05 | 12.40 | 35,000 | -0.05(-0.40%) |
Nov 02, 2016 | 12.60 | 12.85 | 12.25 | 12.45 | 15,244 | -0.20(-1.58%) |