Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.05 | 13.05 | 12.55 | 12.60 | 57,603 | -0.40(-3.08%) |
Jan 30, 2017 | 13.10 | 13.20 | 12.95 | 13.00 | 114,912 | -0.05(-0.38%) |
Jan 27, 2017 | 12.90 | 13.25 | 12.85 | 13.05 | 100,265 | +0.15(+1.16%) |
Jan 26, 2017 | 12.75 | 13.05 | 12.65 | 12.90 | 54,847 | +0.15(+1.18%) |
Jan 25, 2017 | 12.80 | 13.10 | 12.40 | 12.75 | 57,122 | +0.10(+0.79%) |
Jan 24, 2017 | 12.35 | 12.68 | 12.25 | 12.65 | 35,547 | +0.35(+2.85%) |
Jan 23, 2017 | 12.25 | 12.36 | 12.10 | 12.30 | 69,403 | +0.05(+0.41%) |
Jan 20, 2017 | 12.45 | 12.50 | 12.20 | 12.25 | 62,982 | -0.25(-2.00%) |
Jan 19, 2017 | 12.50 | 12.60 | 12.15 | 12.50 | 100,422 | +0.10(+0.81%) |
Jan 18, 2017 | 12.20 | 12.55 | 12.05 | 12.40 | 99,216 | +0.30(+2.48%) |
Jan 17, 2017 | 12.45 | 12.50 | 11.85 | 12.10 | 72,968 | -0.40(-3.20%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | -0.40(-3.10%) | |
Jan 12, 2017 | 13.30 | 13.30 | 12.85 | 12.90 | 59,149 | -0.45(-3.37%) |
Jan 11, 2017 | 13.65 | 13.70 | 13.15 | 13.35 | 47,780 | -0.35(-2.55%) |
Jan 10, 2017 | 13.60 | 13.80 | 13.30 | 13.70 | 232,062 | +0.20(+1.48%) |
Jan 09, 2017 | 13.50 | 13.65 | 13.20 | 13.50 | 77,405 | +0.00(+0.00%) |
Jan 06, 2017 | 13.55 | 13.60 | 13.25 | 13.50 | 89,466 | +0.05(+0.37%) |
Jan 05, 2017 | 13.35 | 13.55 | 12.90 | 13.45 | 316,276 | -0.85(-5.94%) |
Jan 04, 2017 | 13.90 | 14.35 | 13.60 | 14.30 | 82,976 | +0.50(+3.62%) |
Jan 03, 2017 | 14.00 | 14.10 | 13.60 | 13.80 | 95,292 | +0.00(+0.00%) |
Dec 30, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.15(-1.08%) | |
Dec 29, 2016 | 13.70 | 14.00 | 13.55 | 13.95 | 53,821 | +0.20(+1.45%) |
Dec 28, 2016 | 13.90 | 13.93 | 13.50 | 13.75 | 109,858 | -0.20(-1.43%) |
Dec 27, 2016 | 14.00 | 14.35 | 13.60 | 13.95 | 62,483 | +0.00(+0.00%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.30(+2.20%) | |
Dec 22, 2016 | 13.95 | 13.95 | 13.50 | 13.65 | 104,457 | -0.30(-2.15%) |
Dec 21, 2016 | 14.05 | 14.15 | 13.90 | 13.95 | 57,631 | -0.15(-1.06%) |
Dec 20, 2016 | 13.35 | 14.12 | 12.90 | 14.10 | 155,143 | +0.85(+6.42%) |
Dec 19, 2016 | 13.55 | 13.70 | 13.15 | 13.25 | 133,189 | -0.30(-2.21%) |
Dec 16, 2016 | 14.15 | 14.20 | 13.55 | 13.55 | 214,239 | -0.50(-3.56%) |
Dec 15, 2016 | 14.30 | 14.40 | 13.85 | 14.05 | 144,529 | -0.20(-1.40%) |
Dec 14, 2016 | 14.75 | 14.85 | 14.10 | 14.25 | 75,738 | -0.50(-3.39%) |
Dec 13, 2016 | 14.85 | 14.85 | 14.65 | 14.75 | 89,354 | -0.05(-0.34%) |
Dec 12, 2016 | 15.10 | 15.40 | 14.70 | 14.80 | 57,692 | -0.25(-1.66%) |
Dec 09, 2016 | 15.40 | 15.45 | 14.95 | 15.05 | 78,848 | -0.25(-1.63%) |
Dec 08, 2016 | 15.30 | 15.45 | 15.14 | 15.30 | 79,001 | -0.05(-0.33%) |
Dec 07, 2016 | 14.65 | 15.50 | 14.65 | 15.35 | 138,815 | +0.70(+4.78%) |
Dec 06, 2016 | 14.45 | 14.85 | 14.35 | 14.65 | 54,001 | +0.25(+1.74%) |
Dec 05, 2016 | 14.10 | 14.40 | 14.00 | 14.40 | 38,549 | +0.45(+3.23%) |
Dec 02, 2016 | 14.05 | 14.05 | 13.80 | 13.95 | 56,513 | -0.05(-0.36%) |
Dec 01, 2016 | 14.35 | 14.40 | 13.85 | 14.00 | 70,367 | -0.30(-2.10%) |
Nov 30, 2016 | 14.50 | 14.50 | 14.30 | 14.30 | 49,919 | -0.10(-0.69%) |
Nov 29, 2016 | 14.35 | 14.45 | 14.30 | 14.40 | 35,732 | +0.10(+0.70%) |
Nov 28, 2016 | 14.35 | 14.50 | 14.25 | 14.30 | 62,585 | -0.20(-1.38%) |
Nov 25, 2016 | 14.20 | 14.50 | 14.20 | 14.50 | 9,775 | +0.20(+1.40%) |
Nov 23, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) | |
Nov 22, 2016 | 14.40 | 14.40 | 14.20 | 14.40 | 56,063 | +0.00(+0.00%) |
Nov 21, 2016 | 14.40 | 14.40 | 14.05 | 14.40 | 32,935 | +0.00(+0.00%) |
Nov 18, 2016 | 14.30 | 14.40 | 14.00 | 14.40 | 72,657 | +0.20(+1.41%) |
Nov 17, 2016 | 14.10 | 14.70 | 14.10 | 14.20 | 83,191 | +0.15(+1.07%) |
Nov 16, 2016 | 13.95 | 14.05 | 13.92 | 14.05 | 55,282 | +0.15(+1.08%) |
Nov 15, 2016 | 14.05 | 14.20 | 13.85 | 13.90 | 46,193 | -0.10(-0.71%) |
Nov 14, 2016 | 14.60 | 14.70 | 13.90 | 14.00 | 131,977 | -0.40(-2.78%) |
Nov 11, 2016 | 13.85 | 14.70 | 13.75 | 14.40 | 160,437 | +0.55(+3.97%) |
Nov 10, 2016 | 13.90 | 14.10 | 13.27 | 13.85 | 103,404 | +0.10(+0.73%) |
Nov 09, 2016 | 13.15 | 13.80 | 13.15 | 13.75 | 58,242 | +0.55(+4.17%) |
Nov 08, 2016 | 13.15 | 13.25 | 12.90 | 13.20 | 20,911 | +0.05(+0.38%) |
Nov 07, 2016 | 13.05 | 13.25 | 12.77 | 13.15 | 49,978 | +0.35(+2.73%) |
Nov 04, 2016 | 12.70 | 13.05 | 12.65 | 12.80 | 108,450 | +0.00(+0.00%) |
Nov 03, 2016 | 12.80 | 13.00 | 12.75 | 12.80 | 29,493 | -0.05(-0.39%) |
Nov 02, 2016 | 12.85 | 13.05 | 12.05 | 12.85 | 57,923 | -0.05(-0.39%) |