Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.95 | 13.96 | 13.25 | 13.40 | 212,069 | -0.50(-3.60%) |
Jan 30, 2017 | 14.55 | 14.55 | 13.85 | 13.90 | 113,270 | -0.75(-5.12%) |
Jan 27, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 68,468 | +0.00(+0.00%) |
Jan 26, 2017 | 14.70 | 14.80 | 14.60 | 14.65 | 57,841 | -0.05(-0.34%) |
Jan 25, 2017 | 14.85 | 14.95 | 14.55 | 14.70 | 110,700 | +0.00(+0.00%) |
Jan 24, 2017 | 14.80 | 14.95 | 14.60 | 14.70 | 107,076 | -0.05(-0.34%) |
Jan 23, 2017 | 14.60 | 14.80 | 14.60 | 14.75 | 78,637 | +0.05(+0.34%) |
Jan 20, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 107,200 | -0.15(-1.01%) |
Jan 19, 2017 | 14.90 | 14.93 | 14.72 | 14.85 | 94,907 | +0.00(+0.00%) |
Jan 18, 2017 | 14.90 | 14.93 | 14.65 | 14.85 | 157,532 | +0.05(+0.34%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.60 | 14.80 | 104,415 | -0.35(-2.31%) |
Jan 13, 2017 | 15.15 | 15.15 | 15.15 | 0 | +0.10(+0.66%) | |
Jan 12, 2017 | 15.50 | 15.50 | 14.80 | 15.05 | 58,492 | -0.35(-2.27%) |
Jan 11, 2017 | 15.40 | 15.50 | 15.10 | 15.40 | 74,015 | +0.10(+0.65%) |
Jan 10, 2017 | 15.40 | 15.50 | 15.28 | 15.30 | 74,311 | +0.00(+0.00%) |
Jan 09, 2017 | 15.75 | 15.75 | 15.15 | 15.30 | 138,463 | -0.40(-2.55%) |
Jan 06, 2017 | 16.30 | 16.30 | 15.65 | 15.70 | 53,430 | -0.60(-3.68%) |
Jan 05, 2017 | 16.20 | 16.50 | 15.85 | 16.30 | 98,021 | +0.10(+0.62%) |
Jan 04, 2017 | 16.00 | 16.25 | 15.72 | 16.20 | 82,534 | +0.30(+1.89%) |
Jan 03, 2017 | 15.75 | 15.90 | 15.55 | 15.90 | 80,254 | +0.40(+2.58%) |
Dec 30, 2016 | 15.50 | 15.50 | 15.50 | 0 | -0.20(-1.27%) | |
Dec 29, 2016 | 15.80 | 15.95 | 15.60 | 15.70 | 39,512 | -0.10(-0.63%) |
Dec 28, 2016 | 16.25 | 16.32 | 15.75 | 15.80 | 117,639 | -0.30(-1.86%) |
Dec 27, 2016 | 16.05 | 16.30 | 15.90 | 16.10 | 74,895 | +0.10(+0.63%) |
Dec 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) | |
Dec 22, 2016 | 16.70 | 16.75 | 15.85 | 15.90 | 47,999 | -0.85(-5.07%) |
Dec 21, 2016 | 17.00 | 17.15 | 16.70 | 16.75 | 106,870 | -0.25(-1.47%) |
Dec 20, 2016 | 16.90 | 17.12 | 16.75 | 17.00 | 92,938 | +0.10(+0.59%) |
Dec 19, 2016 | 16.70 | 17.30 | 16.55 | 16.90 | 118,337 | +0.25(+1.50%) |
Dec 16, 2016 | 16.45 | 16.65 | 16.25 | 16.65 | 238,094 | +0.30(+1.83%) |
Dec 15, 2016 | 16.15 | 16.60 | 16.05 | 16.35 | 67,892 | +0.20(+1.24%) |
Dec 14, 2016 | 16.55 | 16.55 | 16.05 | 16.15 | 62,203 | -0.35(-2.12%) |
Dec 13, 2016 | 16.60 | 16.85 | 16.35 | 16.50 | 120,959 | +0.10(+0.61%) |
Dec 12, 2016 | 16.40 | 16.75 | 16.20 | 16.40 | 93,425 | -0.05(-0.30%) |
Dec 09, 2016 | 16.65 | 16.65 | 16.35 | 16.45 | 104,034 | +0.00(+0.00%) |
Dec 08, 2016 | 16.55 | 16.80 | 16.25 | 16.45 | 137,019 | +0.05(+0.30%) |
Dec 07, 2016 | 15.90 | 16.52 | 15.72 | 16.40 | 238,720 | +0.55(+3.47%) |
Dec 06, 2016 | 15.65 | 15.85 | 15.55 | 15.85 | 80,180 | +0.35(+2.26%) |
Dec 05, 2016 | 15.25 | 15.50 | 15.15 | 15.50 | 106,104 | +0.30(+1.97%) |
Dec 02, 2016 | 15.10 | 15.25 | 14.90 | 15.20 | 60,509 | +0.20(+1.33%) |
Dec 01, 2016 | 15.15 | 15.20 | 14.85 | 15.00 | 56,275 | -0.15(-0.99%) |
Nov 30, 2016 | 15.10 | 15.23 | 14.95 | 15.15 | 105,962 | +0.20(+1.34%) |
Nov 29, 2016 | 15.00 | 15.15 | 14.95 | 14.95 | 64,334 | +0.00(+0.00%) |
Nov 28, 2016 | 15.15 | 15.20 | 14.80 | 14.95 | 87,014 | -0.15(-0.99%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.05 | 15.10 | 24,498 | -0.05(-0.33%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.15 | 15.15 | 14.85 | 15.15 | 111,471 | +0.25(+1.68%) |
Nov 21, 2016 | 15.00 | 15.10 | 14.65 | 14.90 | 103,785 | -0.10(-0.67%) |
Nov 18, 2016 | 16.45 | 16.45 | 14.85 | 15.00 | 107,871 | -1.65(-9.91%) |
Nov 17, 2016 | 16.35 | 16.65 | 16.30 | 16.65 | 81,064 | +0.35(+2.15%) |
Nov 16, 2016 | 15.20 | 16.35 | 15.20 | 16.30 | 170,803 | +1.10(+7.24%) |
Nov 15, 2016 | 15.55 | 15.55 | 15.10 | 15.20 | 77,782 | -0.30(-1.94%) |
Nov 14, 2016 | 15.30 | 15.85 | 15.30 | 15.50 | 154,656 | +0.40(+2.65%) |
Nov 11, 2016 | 14.75 | 15.15 | 14.70 | 15.10 | 119,013 | +0.40(+2.72%) |
Nov 10, 2016 | 14.55 | 14.80 | 14.25 | 14.70 | 152,852 | +0.15(+1.03%) |
Nov 09, 2016 | 14.35 | 14.60 | 14.20 | 14.55 | 123,608 | +0.05(+0.34%) |
Nov 08, 2016 | 14.95 | 14.95 | 14.47 | 14.50 | 258,132 | -0.30(-2.03%) |
Nov 07, 2016 | 14.80 | 15.00 | 14.75 | 14.80 | 86,032 | +0.30(+2.07%) |
Nov 04, 2016 | 14.45 | 14.70 | 14.40 | 14.50 | 28,517 | +0.10(+0.69%) |
Nov 03, 2016 | 14.30 | 14.55 | 14.15 | 14.40 | 29,574 | +0.20(+1.41%) |
Nov 02, 2016 | 14.40 | 14.70 | 14.20 | 14.20 | 30,173 | -0.30(-2.07%) |