Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.92 | 14.88 | 13.76 | 14.77 | 512,054 | +0.73(+5.20%) |
Jan 30, 2017 | 14.69 | 14.94 | 14.02 | 14.04 | 591,977 | -0.77(-5.20%) |
Jan 27, 2017 | 14.75 | 14.91 | 14.55 | 14.81 | 129,303 | +0.09(+0.61%) |
Jan 26, 2017 | 15.26 | 15.44 | 14.71 | 14.72 | 190,386 | -0.48(-3.16%) |
Jan 25, 2017 | 15.50 | 15.66 | 14.99 | 15.20 | 289,380 | -0.21(-1.33%) |
Jan 24, 2017 | 15.44 | 15.50 | 14.40 | 15.40 | 692,567 | -0.02(-0.10%) |
Jan 23, 2017 | 15.30 | 15.67 | 15.00 | 15.42 | 315,748 | +0.06(+0.42%) |
Jan 20, 2017 | 15.14 | 15.44 | 14.98 | 15.36 | 449,222 | +0.24(+1.55%) |
Jan 19, 2017 | 15.08 | 15.42 | 14.95 | 15.12 | 234,535 | +0.00(+0.00%) |
Jan 18, 2017 | 14.88 | 15.14 | 14.70 | 15.12 | 223,229 | +0.37(+2.51%) |
Jan 17, 2017 | 15.20 | 15.20 | 14.57 | 14.75 | 317,825 | -0.65(-4.22%) |
Jan 13, 2017 | 15.40 | 15.40 | 15.40 | 0 | +0.49(+3.29%) | |
Jan 12, 2017 | 13.99 | 14.99 | 13.90 | 14.91 | 371,256 | +0.77(+5.45%) |
Jan 11, 2017 | 14.32 | 14.50 | 13.76 | 14.14 | 382,520 | -0.19(-1.33%) |
Jan 10, 2017 | 14.29 | 14.37 | 13.73 | 14.33 | 170,826 | +0.11(+0.77%) |
Jan 09, 2017 | 14.21 | 14.38 | 13.90 | 14.22 | 264,365 | +0.16(+1.14%) |
Jan 06, 2017 | 13.71 | 14.39 | 13.49 | 14.06 | 283,469 | +0.39(+2.85%) |
Jan 05, 2017 | 13.63 | 14.02 | 13.41 | 13.67 | 189,936 | -0.03(-0.22%) |
Jan 04, 2017 | 13.11 | 13.79 | 12.91 | 13.70 | 290,967 | +0.62(+4.74%) |
Jan 03, 2017 | 13.43 | 13.54 | 12.74 | 13.08 | 390,155 | -0.15(-1.13%) |
Dec 30, 2016 | 13.23 | 13.23 | 13.23 | 0 | -0.13(-0.97%) | |
Dec 29, 2016 | 13.51 | 13.65 | 13.29 | 13.36 | 259,515 | -0.11(-0.82%) |
Dec 28, 2016 | 13.79 | 14.22 | 13.39 | 13.47 | 314,945 | -0.29(-2.11%) |
Dec 27, 2016 | 13.99 | 14.31 | 13.62 | 13.76 | 202,791 | -0.16(-1.15%) |
Dec 23, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.57(+4.27%) | |
Dec 22, 2016 | 13.34 | 13.46 | 13.07 | 13.35 | 317,011 | +0.05(+0.38%) |
Dec 21, 2016 | 13.71 | 13.78 | 13.22 | 13.30 | 211,291 | -0.41(-2.99%) |
Dec 20, 2016 | 13.79 | 13.93 | 13.50 | 13.71 | 199,794 | +0.01(+0.07%) |
Dec 19, 2016 | 13.63 | 14.22 | 13.60 | 13.70 | 412,970 | +0.51(+3.87%) |
Dec 16, 2016 | 12.91 | 13.71 | 12.91 | 13.19 | 664,053 | +0.39(+3.05%) |
Dec 15, 2016 | 12.89 | 13.10 | 12.69 | 12.80 | 250,431 | +0.01(+0.08%) |
Dec 14, 2016 | 12.69 | 12.97 | 12.57 | 12.79 | 237,780 | +0.12(+0.95%) |
Dec 13, 2016 | 13.01 | 13.08 | 12.49 | 12.67 | 472,813 | -0.22(-1.71%) |
Dec 12, 2016 | 12.69 | 12.97 | 12.54 | 12.89 | 225,880 | +0.06(+0.47%) |
Dec 09, 2016 | 12.89 | 13.32 | 12.89 | 12.83 | 248,171 | +0.09(+0.71%) |
Dec 08, 2016 | 12.45 | 12.75 | 12.03 | 12.74 | 308,679 | +0.26(+2.08%) |
Dec 07, 2016 | 12.84 | 13.10 | 12.16 | 12.48 | 286,766 | -0.62(-4.73%) |
Dec 06, 2016 | 12.98 | 13.25 | 12.58 | 13.10 | 243,610 | +0.15(+1.16%) |
Dec 05, 2016 | 12.77 | 13.10 | 12.41 | 12.95 | 306,255 | +0.37(+2.94%) |
Dec 02, 2016 | 12.58 | 12.95 | 12.41 | 12.58 | 207,904 | +0.00(+0.00%) |
Dec 01, 2016 | 13.73 | 13.73 | 12.52 | 12.58 | 446,160 | -1.07(-7.84%) |
Nov 30, 2016 | 14.43 | 14.71 | 13.53 | 13.65 | 230,699 | -0.65(-4.55%) |
Nov 29, 2016 | 14.49 | 14.73 | 14.19 | 14.30 | 864,637 | -0.13(-0.90%) |
Nov 28, 2016 | 15.11 | 15.18 | 14.28 | 14.43 | 345,184 | -0.79(-5.19%) |
Nov 25, 2016 | 14.64 | 15.25 | 14.31 | 15.22 | 278,929 | +0.65(+4.46%) |
Nov 23, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.36(+2.53%) | |
Nov 22, 2016 | 14.73 | 14.86 | 14.07 | 14.21 | 223,386 | -0.41(-2.80%) |
Nov 21, 2016 | 14.64 | 14.69 | 14.35 | 14.62 | 238,512 | -0.06(-0.41%) |
Nov 18, 2016 | 14.90 | 14.90 | 14.29 | 14.68 | 340,847 | -0.16(-1.08%) |
Nov 17, 2016 | 14.64 | 15.09 | 14.51 | 14.84 | 208,662 | +0.36(+2.49%) |
Nov 16, 2016 | 14.99 | 15.49 | 14.45 | 14.48 | 275,424 | -0.66(-4.36%) |
Nov 15, 2016 | 15.02 | 15.26 | 14.48 | 15.14 | 238,989 | +0.03(+0.20%) |
Nov 14, 2016 | 14.60 | 15.12 | 14.21 | 15.11 | 354,640 | +0.66(+4.57%) |
Nov 11, 2016 | 14.20 | 14.69 | 14.10 | 14.45 | 1,106,656 | +0.24(+1.69%) |
Nov 10, 2016 | 13.85 | 14.61 | 13.53 | 14.21 | 594,973 | +0.62(+4.56%) |
Nov 09, 2016 | 12.85 | 13.67 | 12.73 | 13.59 | 765,854 | +1.48(+12.22%) |
Nov 08, 2016 | 11.66 | 12.25 | 11.40 | 12.11 | 275,852 | +0.34(+2.89%) |
Nov 07, 2016 | 11.45 | 11.92 | 11.19 | 11.77 | 332,062 | +0.56(+5.00%) |
Nov 04, 2016 | 10.62 | 11.45 | 10.21 | 11.21 | 472,733 | +0.85(+8.20%) |
Nov 03, 2016 | 11.63 | 11.89 | 10.36 | 10.36 | 595,595 | -1.65(-13.74%) |
Nov 02, 2016 | 12.86 | 12.86 | 12.00 | 12.01 | 346,944 | -0.89(-6.90%) |