Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.23 | 14.52 | 14.09 | 14.42 | 253,002 | +0.00(+0.00%) |
Jan 30, 2017 | 14.42 | 14.57 | 14.13 | 14.42 | 134,701 | -0.14(-0.99%) |
Jan 27, 2017 | 14.76 | 14.76 | 14.42 | 14.57 | 83,990 | -0.19(-1.30%) |
Jan 26, 2017 | 14.66 | 14.90 | 14.57 | 14.76 | 165,533 | +0.14(+0.99%) |
Jan 25, 2017 | 14.76 | 15.00 | 14.49 | 14.61 | 170,874 | -0.10(-0.65%) |
Jan 24, 2017 | 14.28 | 14.76 | 14.18 | 14.71 | 155,096 | +0.48(+3.38%) |
Jan 23, 2017 | 14.04 | 14.23 | 13.89 | 14.23 | 159,297 | +0.14(+1.02%) |
Jan 20, 2017 | 14.28 | 14.42 | 13.99 | 14.09 | 165,534 | -0.10(-0.68%) |
Jan 19, 2017 | 14.42 | 14.50 | 13.99 | 14.18 | 165,614 | -0.14(-1.01%) |
Jan 18, 2017 | 14.18 | 14.42 | 13.89 | 14.33 | 180,210 | +0.29(+2.05%) |
Jan 17, 2017 | 14.61 | 14.71 | 14.04 | 14.04 | 245,850 | -0.67(-4.58%) |
Jan 13, 2017 | 14.71 | 14.71 | 14.71 | 0 | -0.14(-0.97%) | |
Jan 12, 2017 | 15.14 | 15.14 | 14.57 | 14.85 | 190,394 | -0.43(-2.83%) |
Jan 11, 2017 | 15.19 | 15.53 | 15.05 | 15.29 | 195,232 | +0.10(+0.63%) |
Jan 10, 2017 | 15.48 | 15.58 | 15.05 | 15.19 | 252,442 | -0.29(-1.86%) |
Jan 09, 2017 | 15.58 | 15.77 | 14.95 | 15.48 | 307,941 | -0.14(-0.92%) |
Jan 06, 2017 | 15.77 | 15.77 | 15.24 | 15.62 | 373,389 | -0.05(-0.31%) |
Jan 05, 2017 | 15.77 | 16.01 | 15.28 | 15.67 | 385,247 | -0.10(-0.61%) |
Jan 04, 2017 | 14.90 | 15.77 | 14.85 | 15.77 | 334,512 | +1.06(+7.19%) |
Jan 03, 2017 | 15.09 | 15.34 | 14.61 | 14.71 | 344,693 | -0.19(-1.29%) |
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 15.29 | 15.43 | 14.85 | 14.90 | 201,084 | -0.43(-2.82%) |
Dec 28, 2016 | 15.67 | 15.72 | 15.34 | 15.34 | 163,968 | -0.29(-1.85%) |
Dec 27, 2016 | 15.58 | 15.91 | 15.43 | 15.62 | 144,317 | +0.10(+0.62%) |
Dec 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.10(-0.62%) | |
Dec 22, 2016 | 15.96 | 15.96 | 15.38 | 15.62 | 167,764 | -0.38(-2.40%) |
Dec 21, 2016 | 15.58 | 16.10 | 14.95 | 16.01 | 546,761 | +0.43(+2.78%) |
Dec 20, 2016 | 15.29 | 16.01 | 14.90 | 15.58 | 403,619 | +0.19(+1.25%) |
Dec 19, 2016 | 15.62 | 15.62 | 14.88 | 15.38 | 424,892 | -0.24(-1.54%) |
Dec 16, 2016 | 15.77 | 15.96 | 15.58 | 15.62 | 484,800 | -0.05(-0.31%) |
Dec 15, 2016 | 15.62 | 15.91 | 15.58 | 15.67 | 407,440 | +0.14(+0.93%) |
Dec 14, 2016 | 15.24 | 15.53 | 15.24 | 15.53 | 492,822 | +0.38(+2.54%) |
Dec 13, 2016 | 15.34 | 15.38 | 14.76 | 15.14 | 429,464 | -0.14(-0.94%) |
Dec 12, 2016 | 15.34 | 15.53 | 14.95 | 15.29 | 399,641 | +0.05(+0.32%) |
Dec 09, 2016 | 15.34 | 15.48 | 15.21 | 15.24 | 381,230 | +0.05(+0.32%) |
Dec 08, 2016 | 14.81 | 15.38 | 14.33 | 15.19 | 1,040,098 | +0.34(+2.27%) |
Dec 07, 2016 | 14.66 | 14.85 | 14.37 | 14.85 | 632,633 | +0.53(+3.69%) |
Dec 06, 2016 | 13.51 | 14.37 | 13.08 | 14.33 | 531,584 | +0.82(+6.05%) |