Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.97 | 16.47 | 15.89 | 16.22 | 45,726 | +0.17(+1.03%) |
Jan 30, 2017 | 16.26 | 16.26 | 15.93 | 16.06 | 59,601 | -0.21(-1.27%) |
Jan 27, 2017 | 16.30 | 16.43 | 16.22 | 16.26 | 24,755 | -0.04(-0.25%) |
Jan 26, 2017 | 16.51 | 16.51 | 16.25 | 16.30 | 24,125 | -0.08(-0.50%) |
Jan 25, 2017 | 16.63 | 16.82 | 16.22 | 16.39 | 53,431 | -0.29(-1.73%) |
Jan 24, 2017 | 17.29 | 17.29 | 16.68 | 16.68 | 59,904 | -0.58(-3.35%) |
Jan 23, 2017 | 16.72 | 17.29 | 16.51 | 17.25 | 105,441 | +0.50(+2.96%) |
Jan 20, 2017 | 16.55 | 17.29 | 16.51 | 16.76 | 99,767 | +0.33(+2.01%) |
Jan 19, 2017 | 14.98 | 16.59 | 14.98 | 16.43 | 271,757 | +1.57(+10.56%) |
Jan 18, 2017 | 14.16 | 14.94 | 14.16 | 14.86 | 280,729 | +0.66(+4.65%) |
Jan 17, 2017 | 14.65 | 14.74 | 14.20 | 14.20 | 49,924 | -0.29(-1.99%) |
Jan 13, 2017 | 14.49 | 14.49 | 14.49 | 0 | -0.08(-0.57%) | |
Jan 12, 2017 | 14.90 | 14.90 | 14.53 | 14.57 | 39,439 | -0.08(-0.56%) |
Jan 11, 2017 | 14.78 | 14.88 | 14.65 | 14.65 | 33,536 | -0.12(-0.84%) |
Jan 10, 2017 | 14.74 | 14.94 | 14.74 | 14.78 | 26,470 | -0.12(-0.83%) |
Jan 09, 2017 | 15.68 | 15.68 | 14.86 | 14.90 | 41,330 | -0.83(-5.25%) |
Jan 06, 2017 | 15.64 | 16.10 | 15.64 | 15.73 | 27,452 | +0.08(+0.53%) |
Jan 05, 2017 | 15.64 | 15.81 | 15.56 | 15.64 | 36,037 | +0.00(+0.00%) |
Jan 04, 2017 | 15.44 | 15.85 | 15.27 | 15.64 | 21,207 | +0.25(+1.61%) |
Jan 03, 2017 | 15.73 | 15.81 | 15.35 | 15.40 | 79,015 | -0.45(-2.86%) |
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | +1.11(+7.56%) | |
Dec 29, 2016 | 14.74 | 14.92 | 14.53 | 14.74 | 7,750 | +0.00(+0.00%) |
Dec 28, 2016 | 14.95 | 14.95 | 14.61 | 14.74 | 19,059 | -0.21(-1.38%) |
Dec 27, 2016 | 15.15 | 15.15 | 14.79 | 14.94 | 21,008 | -0.29(-1.90%) |
Dec 23, 2016 | 15.23 | 15.23 | 15.23 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.24 | 15.07 | 14.16 | 15.01 | 57,168 | +0.97(+6.94%) |
Dec 21, 2016 | 13.70 | 14.24 | 13.66 | 14.03 | 42,548 | +0.41(+3.03%) |
Dec 20, 2016 | 13.37 | 13.64 | 13.37 | 13.62 | 26,350 | +0.23(+1.73%) |
Dec 19, 2016 | 13.25 | 13.41 | 13.08 | 13.39 | 91,436 | +0.10(+0.75%) |
Dec 16, 2016 | 13.17 | 13.34 | 13.17 | 13.29 | 86,225 | +0.29(+2.22%) |
Dec 15, 2016 | 13.37 | 13.37 | 13.00 | 13.00 | 58,706 | -0.41(-3.08%) |
Dec 14, 2016 | 13.46 | 13.66 | 13.29 | 13.41 | 32,102 | +0.21(+1.56%) |
Dec 13, 2016 | 13.99 | 14.03 | 13.17 | 13.21 | 49,525 | -0.78(-5.60%) |
Dec 12, 2016 | 13.99 | 14.19 | 13.94 | 13.99 | 41,300 | +0.12(+0.89%) |
Dec 09, 2016 | 14.32 | 14.32 | 13.74 | 13.87 | 103,572 | -0.45(-3.17%) |
Dec 08, 2016 | 14.20 | 14.45 | 13.87 | 14.32 | 101,267 | +0.25(+1.76%) |
Dec 07, 2016 | 13.95 | 14.16 | 13.70 | 14.07 | 55,559 | +0.04(+0.29%) |
Dec 06, 2016 | 14.12 | 14.12 | 13.87 | 14.03 | 21,581 | +0.00(+0.00%) |
Dec 05, 2016 | 13.99 | 14.14 | 13.77 | 14.03 | 6,071 | +0.17(+1.19%) |
Dec 02, 2016 | 13.95 | 13.99 | 13.74 | 13.87 | 27,443 | -0.21(-1.47%) |
Dec 01, 2016 | 14.03 | 14.28 | 13.91 | 14.07 | 17,020 | -0.04(-0.29%) |
Nov 30, 2016 | 13.87 | 14.18 | 13.87 | 14.12 | 31,443 | +0.21(+1.48%) |
Nov 29, 2016 | 13.95 | 14.16 | 13.70 | 13.91 | 62,577 | -0.12(-0.88%) |
Nov 28, 2016 | 14.45 | 14.45 | 13.99 | 14.03 | 36,480 | -0.39(-2.69%) |
Nov 25, 2016 | 14.69 | 14.82 | 14.42 | 14.42 | 22,978 | -0.11(-0.74%) |
Nov 23, 2016 | 14.53 | 14.53 | 14.53 | 0 | -0.41(-2.76%) | |
Nov 22, 2016 | 14.90 | 15.02 | 14.86 | 14.94 | 59,269 | -0.02(-0.11%) |
Nov 21, 2016 | 14.45 | 15.19 | 14.45 | 14.96 | 93,073 | +0.51(+3.54%) |
Nov 18, 2016 | 13.77 | 14.94 | 13.62 | 14.45 | 120,062 | +0.54(+3.86%) |
Nov 17, 2016 | 13.87 | 14.16 | 13.62 | 13.91 | 30,571 | +0.25(+1.81%) |
Nov 16, 2016 | 13.83 | 13.83 | 13.54 | 13.66 | 18,332 | -0.17(-1.19%) |
Nov 15, 2016 | 13.87 | 14.00 | 13.74 | 13.83 | 35,863 | -0.12(-0.89%) |
Nov 14, 2016 | 13.83 | 13.99 | 13.83 | 13.95 | 63,428 | +0.00(+0.00%) |
Nov 11, 2016 | 13.79 | 14.20 | 13.41 | 13.95 | 38,811 | +0.04(+0.30%) |
Nov 10, 2016 | 12.67 | 14.24 | 12.67 | 13.91 | 158,911 | +1.20(+9.42%) |
Nov 09, 2016 | 12.30 | 12.84 | 12.30 | 12.71 | 97,573 | +0.04(+0.33%) |
Nov 08, 2016 | 12.51 | 12.80 | 12.38 | 12.67 | 20,234 | +0.00(+0.00%) |
Nov 07, 2016 | 12.92 | 13.19 | 12.42 | 12.67 | 90,070 | -0.12(-0.97%) |
Nov 04, 2016 | 12.88 | 13.17 | 12.42 | 12.80 | 97,430 | -0.17(-1.27%) |
Nov 03, 2016 | 12.59 | 12.98 | 12.38 | 12.96 | 59,467 | +0.45(+3.63%) |
Nov 02, 2016 | 13.46 | 13.46 | 12.18 | 12.51 | 105,664 | -0.83(-6.19%) |