Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.96 | 15.28 | 14.55 | 15.12 | 225,274 | +0.37(+2.50%) |
Jan 30, 2017 | 15.00 | 15.12 | 14.15 | 14.75 | 241,276 | -0.37(-2.44%) |
Jan 27, 2017 | 15.08 | 15.24 | 14.92 | 15.12 | 199,423 | +0.04(+0.27%) |
Jan 26, 2017 | 15.12 | 15.24 | 14.75 | 15.08 | 241,052 | +0.04(+0.27%) |
Jan 25, 2017 | 14.71 | 15.16 | 14.55 | 15.04 | 451,794 | +0.57(+3.97%) |
Jan 24, 2017 | 14.34 | 14.67 | 14.26 | 14.47 | 169,060 | +0.12(+0.86%) |
Jan 23, 2017 | 14.38 | 14.79 | 14.26 | 14.34 | 152,377 | -0.33(-2.23%) |
Jan 20, 2017 | 14.30 | 14.75 | 14.14 | 14.67 | 246,584 | +0.57(+4.07%) |
Jan 19, 2017 | 14.26 | 14.55 | 14.06 | 14.10 | 282,687 | +0.37(+2.69%) |
Jan 18, 2017 | 13.69 | 13.93 | 13.60 | 13.73 | 151,490 | -0.04(-0.30%) |
Jan 17, 2017 | 13.52 | 14.06 | 13.44 | 13.77 | 200,492 | +0.29(+2.13%) |
Jan 13, 2017 | 13.48 | 13.48 | 13.48 | 0 | +0.29(+2.17%) | |
Jan 12, 2017 | 13.32 | 13.35 | 13.11 | 13.19 | 115,787 | -0.12(-0.92%) |
Jan 11, 2017 | 13.11 | 13.36 | 13.11 | 13.32 | 214,801 | +0.16(+1.25%) |
Jan 10, 2017 | 13.15 | 13.28 | 13.07 | 13.15 | 206,746 | -0.04(-0.31%) |
Jan 09, 2017 | 13.28 | 13.40 | 13.07 | 13.19 | 223,427 | +0.04(+0.31%) |
Jan 06, 2017 | 13.32 | 13.46 | 13.15 | 13.15 | 155,118 | -0.16(-1.23%) |
Jan 05, 2017 | 13.32 | 13.44 | 13.19 | 13.32 | 338,994 | +0.04(+0.31%) |
Jan 04, 2017 | 13.03 | 13.32 | 12.87 | 13.28 | 147,951 | +0.33(+2.53%) |
Jan 03, 2017 | 13.11 | 13.28 | 12.91 | 12.95 | 187,168 | -0.08(-0.63%) |
Dec 30, 2016 | 13.03 | 13.03 | 13.03 | 0 | -0.08(-0.63%) | |
Dec 29, 2016 | 13.32 | 13.38 | 12.91 | 13.11 | 182,422 | -0.08(-0.62%) |
Dec 28, 2016 | 13.36 | 13.36 | 13.11 | 13.19 | 178,008 | -0.04(-0.31%) |
Dec 27, 2016 | 13.40 | 13.62 | 13.19 | 13.24 | 293,197 | -0.16(-1.22%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.44 | 13.73 | 13.32 | 13.40 | 202,977 | +0.00(+0.00%) |
Dec 21, 2016 | 12.83 | 13.56 | 12.83 | 13.40 | 651,979 | +0.37(+2.83%) |
Dec 20, 2016 | 12.83 | 13.07 | 12.70 | 13.03 | 231,012 | +0.41(+3.25%) |
Dec 19, 2016 | 12.50 | 12.74 | 12.42 | 12.62 | 146,892 | +0.12(+0.98%) |
Dec 16, 2016 | 12.17 | 12.62 | 12.17 | 12.50 | 166,140 | +0.29(+2.35%) |
Dec 15, 2016 | 12.21 | 12.62 | 12.09 | 12.21 | 180,126 | -0.04(-0.33%) |
Dec 14, 2016 | 12.33 | 12.62 | 12.05 | 12.25 | 173,821 | -0.25(-1.97%) |
Dec 13, 2016 | 13.19 | 13.19 | 12.42 | 12.50 | 233,946 | -0.53(-4.09%) |
Dec 12, 2016 | 13.11 | 13.32 | 12.74 | 13.03 | 236,204 | +0.08(+0.63%) |
Dec 09, 2016 | 13.11 | 13.32 | 12.79 | 12.95 | 153,233 | -0.16(-1.25%) |
Dec 08, 2016 | 12.70 | 13.19 | 12.70 | 13.11 | 198,116 | +0.41(+3.23%) |
Dec 07, 2016 | 12.62 | 12.99 | 12.54 | 12.70 | 148,273 | +0.08(+0.65%) |
Dec 06, 2016 | 12.33 | 12.83 | 12.21 | 12.62 | 215,566 | +0.33(+2.67%) |
Dec 05, 2016 | 12.50 | 12.58 | 12.21 | 12.29 | 221,900 | -0.12(-0.99%) |
Dec 02, 2016 | 11.64 | 12.46 | 11.60 | 12.42 | 748,700 | +0.66(+5.58%) |
Dec 01, 2016 | 11.88 | 11.97 | 11.58 | 11.76 | 245,486 | -0.12(-1.04%) |
Nov 30, 2016 | 11.60 | 12.09 | 11.60 | 11.88 | 198,884 | +0.33(+2.84%) |
Nov 29, 2016 | 11.51 | 11.80 | 11.47 | 11.56 | 83,934 | +0.04(+0.36%) |
Nov 28, 2016 | 11.76 | 11.84 | 11.47 | 11.51 | 238,881 | -0.25(-2.09%) |
Nov 25, 2016 | 11.92 | 12.13 | 11.76 | 11.76 | 83,508 | -0.29(-2.38%) |
Nov 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 12.33 | 12.46 | 11.97 | 12.05 | 115,721 | -0.25(-2.00%) |
Nov 21, 2016 | 12.25 | 12.62 | 12.25 | 12.29 | 59,219 | +0.12(+1.01%) |
Nov 18, 2016 | 12.21 | 12.57 | 12.09 | 12.17 | 65,483 | +0.00(+0.00%) |
Nov 17, 2016 | 12.99 | 13.19 | 12.09 | 12.17 | 163,077 | -0.61(-4.81%) |
Nov 16, 2016 | 12.79 | 13.03 | 12.70 | 12.79 | 168,369 | +0.08(+0.65%) |
Nov 15, 2016 | 12.17 | 13.15 | 12.17 | 12.70 | 184,648 | +0.57(+4.73%) |
Nov 14, 2016 | 11.60 | 12.21 | 11.49 | 12.13 | 212,322 | +0.57(+4.96%) |
Nov 11, 2016 | 11.80 | 11.88 | 11.47 | 11.56 | 117,779 | -0.25(-2.08%) |
Nov 10, 2016 | 12.01 | 12.33 | 11.84 | 11.80 | 159,079 | -0.08(-0.69%) |
Nov 09, 2016 | 11.31 | 12.17 | 11.31 | 11.88 | 119,043 | +0.37(+3.20%) |
Nov 08, 2016 | 11.68 | 11.88 | 11.47 | 11.51 | 82,280 | -0.16(-1.40%) |
Nov 07, 2016 | 11.19 | 11.76 | 11.19 | 11.68 | 127,707 | +0.33(+2.89%) |
Nov 04, 2016 | 11.51 | 11.68 | 11.31 | 11.35 | 110,644 | -0.08(-0.72%) |
Nov 03, 2016 | 11.60 | 11.81 | 11.27 | 11.43 | 308,568 | -0.23(-1.93%) |
Nov 02, 2016 | 11.98 | 12.02 | 11.48 | 11.66 | 362,552 | -0.44(-3.63%) |