Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.42 | 14.49 | 13.65 | 13.86 | 21,864 | -0.56(-3.88%) |
Jan 30, 2017 | 14.49 | 14.63 | 14.35 | 14.42 | 6,114 | -0.21(-1.44%) |
Jan 27, 2017 | 14.61 | 14.63 | 14.35 | 14.63 | 7,584 | +0.07(+0.48%) |
Jan 26, 2017 | 14.56 | 14.84 | 14.49 | 14.56 | 5,429 | -0.21(-1.42%) |
Jan 25, 2017 | 15.12 | 15.40 | 14.77 | 14.77 | 14,423 | -0.35(-2.31%) |
Jan 24, 2017 | 15.19 | 15.26 | 15.05 | 15.12 | 3,040 | +0.00(+0.00%) |
Jan 23, 2017 | 15.47 | 15.47 | 15.05 | 15.12 | 7,388 | -0.42(-2.70%) |
Jan 20, 2017 | 15.12 | 15.54 | 15.12 | 15.54 | 14,864 | +0.63(+4.23%) |
Jan 19, 2017 | 15.12 | 15.61 | 14.82 | 14.91 | 11,432 | -0.35(-2.29%) |
Jan 18, 2017 | 15.26 | 15.40 | 15.06 | 15.26 | 11,698 | +0.00(+0.00%) |
Jan 17, 2017 | 15.19 | 15.62 | 14.84 | 15.26 | 19,596 | -0.14(-0.91%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | -0.22(-1.42%) | |
Jan 12, 2017 | 15.40 | 15.75 | 15.19 | 15.62 | 13,445 | +0.36(+2.37%) |
Jan 11, 2017 | 15.12 | 15.37 | 15.12 | 15.26 | 7,986 | +0.21(+1.40%) |
Jan 10, 2017 | 14.42 | 15.33 | 14.28 | 15.05 | 17,866 | +0.70(+4.88%) |
Jan 09, 2017 | 14.56 | 14.56 | 14.00 | 14.35 | 6,962 | -0.07(-0.49%) |
Jan 06, 2017 | 14.49 | 14.49 | 14.28 | 14.42 | 7,203 | +0.14(+0.98%) |
Jan 05, 2017 | 14.14 | 14.44 | 14.00 | 14.28 | 13,332 | +0.21(+1.49%) |
Jan 04, 2017 | 14.21 | 14.35 | 13.73 | 14.07 | 11,736 | +0.20(+1.46%) |
Jan 03, 2017 | 14.14 | 14.27 | 13.86 | 13.87 | 11,437 | -0.13(-0.95%) |
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.07(-0.53%) | |
Dec 29, 2016 | 14.35 | 14.49 | 14.00 | 14.07 | 14,062 | -0.14(-0.95%) |
Dec 28, 2016 | 14.35 | 14.53 | 14.00 | 14.21 | 5,505 | -0.14(-0.98%) |
Dec 27, 2016 | 14.56 | 14.63 | 14.31 | 14.35 | 8,467 | -0.14(-0.97%) |
Dec 23, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.35(+2.48%) | |
Dec 22, 2016 | 14.14 | 14.21 | 13.93 | 14.14 | 10,057 | +0.07(+0.50%) |
Dec 21, 2016 | 14.42 | 14.54 | 14.07 | 14.07 | 8,064 | -0.35(-2.43%) |
Dec 20, 2016 | 13.86 | 15.05 | 13.71 | 14.42 | 15,164 | +0.70(+5.10%) |
Dec 19, 2016 | 13.79 | 13.86 | 13.23 | 13.72 | 35,915 | -0.14(-1.01%) |
Dec 16, 2016 | 14.28 | 14.35 | 13.79 | 13.86 | 30,041 | -0.42(-2.94%) |
Dec 15, 2016 | 14.49 | 14.95 | 14.14 | 14.28 | 14,391 | -0.35(-2.39%) |
Dec 14, 2016 | 15.05 | 15.40 | 14.63 | 14.63 | 9,395 | -0.61(-4.02%) |
Dec 13, 2016 | 15.47 | 15.54 | 15.05 | 15.24 | 21,451 | -0.09(-0.57%) |
Dec 12, 2016 | 15.61 | 15.68 | 15.26 | 15.33 | 7,621 | -0.42(-2.67%) |
Dec 09, 2016 | 15.89 | 16.03 | 15.61 | 15.75 | 9,654 | +0.14(+0.90%) |
Dec 08, 2016 | 15.89 | 15.89 | 15.40 | 15.61 | 16,764 | -0.28(-1.76%) |
Dec 07, 2016 | 16.10 | 16.45 | 15.75 | 15.89 | 12,071 | -0.35(-2.16%) |
Dec 06, 2016 | 15.61 | 16.38 | 15.40 | 16.24 | 15,562 | +0.49(+3.11%) |
Dec 05, 2016 | 15.33 | 15.82 | 15.33 | 15.75 | 17,429 | +0.54(+3.53%) |
Dec 02, 2016 | 15.19 | 15.40 | 15.12 | 15.21 | 11,833 | +0.02(+0.15%) |
Dec 01, 2016 | 15.68 | 15.68 | 15.12 | 15.19 | 28,704 | -0.49(-3.13%) |
Nov 30, 2016 | 15.82 | 15.82 | 15.61 | 15.68 | 12,002 | -0.14(-0.88%) |
Nov 29, 2016 | 16.10 | 16.10 | 15.75 | 15.82 | 9,613 | -0.42(-2.59%) |
Nov 28, 2016 | 16.24 | 16.31 | 15.68 | 16.24 | 12,273 | -0.07(-0.43%) |
Nov 25, 2016 | 16.17 | 16.31 | 15.82 | 16.31 | 2,959 | +0.14(+0.87%) |
Nov 23, 2016 | 16.17 | 16.17 | 16.17 | 0 | -0.07(-0.43%) | |
Nov 22, 2016 | 16.47 | 16.52 | 15.82 | 16.24 | 19,115 | -0.42(-2.52%) |
Nov 21, 2016 | 16.80 | 16.86 | 15.82 | 16.66 | 21,808 | -0.07(-0.42%) |
Nov 18, 2016 | 16.79 | 16.94 | 16.45 | 16.73 | 12,657 | +0.00(+0.00%) |
Nov 17, 2016 | 16.45 | 17.15 | 16.45 | 16.73 | 17,307 | +0.07(+0.42%) |
Nov 16, 2016 | 16.38 | 16.87 | 16.03 | 16.66 | 16,248 | +0.49(+3.03%) |
Nov 15, 2016 | 16.38 | 16.45 | 15.89 | 16.17 | 14,360 | +0.28(+1.76%) |
Nov 14, 2016 | 16.87 | 17.01 | 15.75 | 15.89 | 19,411 | -0.83(-4.99%) |
Nov 11, 2016 | 15.12 | 17.36 | 15.12 | 16.72 | 35,445 | +1.60(+10.61%) |
Nov 10, 2016 | 16.17 | 17.50 | 14.70 | 15.12 | 193,606 | -4.97(-24.74%) |
Nov 09, 2016 | 18.34 | 20.72 | 18.34 | 20.09 | 49,745 | -1.40(-6.51%) |
Nov 08, 2016 | 20.86 | 21.70 | 20.44 | 21.49 | 17,655 | +0.56(+2.68%) |
Nov 07, 2016 | 20.79 | 21.21 | 20.48 | 20.93 | 12,197 | +0.49(+2.40%) |
Nov 04, 2016 | 20.37 | 20.72 | 19.60 | 20.44 | 20,488 | -0.14(-0.68%) |
Nov 03, 2016 | 19.95 | 20.72 | 18.62 | 20.58 | 30,750 | +0.56(+2.80%) |
Nov 02, 2016 | 21.49 | 21.79 | 19.88 | 20.02 | 40,557 | -1.68(-7.74%) |