Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 16.44 | 16.81 | 16.44 | 16.68 | 29,697 | +0.25(+1.49%) |
Jan 30, 2017 | 16.65 | 16.65 | 16.24 | 16.43 | 28,497 | +0.24(+1.48%) |
Jan 27, 2017 | 16.10 | 16.20 | 16.02 | 16.19 | 15,949 | -0.01(-0.06%) |
Jan 26, 2017 | 16.30 | 16.44 | 15.94 | 16.20 | 8,339 | -0.24(-1.46%) |
Jan 25, 2017 | 16.60 | 16.60 | 16.20 | 16.44 | 50,714 | -0.33(-1.97%) |
Jan 24, 2017 | 16.95 | 17.10 | 16.66 | 16.77 | 19,259 | -0.01(-0.06%) |
Jan 23, 2017 | 16.58 | 16.90 | 16.58 | 16.78 | 94,411 | +0.18(+1.08%) |
Jan 20, 2017 | 16.65 | 16.65 | 16.15 | 16.60 | 72,174 | +0.15(+0.91%) |
Jan 19, 2017 | 16.12 | 16.45 | 16.12 | 16.45 | 50,370 | -0.18(-1.08%) |
Jan 18, 2017 | 16.89 | 16.91 | 16.11 | 16.63 | 83,122 | -0.23(-1.36%) |
Jan 17, 2017 | 16.70 | 16.90 | 16.70 | 16.86 | 62,892 | +0.82(+5.11%) |
Jan 13, 2017 | 16.04 | 16.04 | 16.04 | 0 | +0.26(+1.65%) | |
Jan 12, 2017 | 15.53 | 16.10 | 15.53 | 15.78 | 71,833 | +0.03(+0.22%) |
Jan 11, 2017 | 15.30 | 15.97 | 15.18 | 15.74 | 84,851 | +0.41(+2.71%) |
Jan 10, 2017 | 15.50 | 15.65 | 15.19 | 15.33 | 12,315 | -0.07(-0.45%) |
Jan 09, 2017 | 15.27 | 15.54 | 15.22 | 15.40 | 36,165 | +0.52(+3.49%) |
Jan 06, 2017 | 15.34 | 15.35 | 14.81 | 14.88 | 65,005 | -0.89(-5.64%) |
Jan 05, 2017 | 14.89 | 15.77 | 14.89 | 15.77 | 48,620 | +0.79(+5.27%) |
Jan 04, 2017 | 14.91 | 14.98 | 14.64 | 14.98 | 20,703 | +0.23(+1.56%) |
Jan 03, 2017 | 14.35 | 14.75 | 14.35 | 14.75 | 32,325 | +0.39(+2.72%) |
Dec 30, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.04(-0.28%) | |
Dec 29, 2016 | 13.94 | 14.40 | 13.72 | 14.40 | 26,404 | +0.87(+6.43%) |
Dec 28, 2016 | 13.25 | 13.57 | 13.22 | 13.53 | 95,258 | +0.21(+1.61%) |
Dec 27, 2016 | 13.20 | 13.40 | 13.20 | 13.31 | 26,944 | +0.21(+1.60%) |
Dec 23, 2016 | 13.11 | 13.11 | 13.11 | 0 | +0.26(+1.98%) | |
Dec 22, 2016 | 13.19 | 13.19 | 12.71 | 12.85 | 24,230 | +0.10(+0.78%) |
Dec 21, 2016 | 12.47 | 12.80 | 12.47 | 12.75 | 35,998 | +0.18(+1.43%) |
Dec 20, 2016 | 12.42 | 12.71 | 12.42 | 12.57 | 36,580 | +0.48(+3.97%) |
Dec 19, 2016 | 12.03 | 12.34 | 12.03 | 12.09 | 28,688 | -0.28(-2.26%) |
Dec 16, 2016 | 12.75 | 12.75 | 12.11 | 12.37 | 43,500 | -0.16(-1.28%) |
Dec 15, 2016 | 13.10 | 13.10 | 12.44 | 12.53 | 34,281 | -0.60(-4.57%) |
Dec 14, 2016 | 14.23 | 14.23 | 13.13 | 13.13 | 82,439 | -0.62(-4.51%) |
Dec 13, 2016 | 13.72 | 13.85 | 13.57 | 13.75 | 81,872 | -0.19(-1.39%) |
Dec 12, 2016 | 13.78 | 14.06 | 13.77 | 13.94 | 31,225 | +0.10(+0.71%) |
Dec 09, 2016 | 14.10 | 14.12 | 13.79 | 13.85 | 32,127 | -0.24(-1.70%) |
Dec 08, 2016 | 14.12 | 14.15 | 13.76 | 14.09 | 10,606 | -0.18(-1.26%) |
Dec 07, 2016 | 14.25 | 14.46 | 14.25 | 14.27 | 94,293 | +0.38(+2.70%) |
Dec 06, 2016 | 14.14 | 14.14 | 13.88 | 13.89 | 37,101 | -0.22(-1.59%) |
Dec 05, 2016 | 13.74 | 14.30 | 13.74 | 14.12 | 52,438 | -0.21(-1.43%) |
Dec 02, 2016 | 14.40 | 14.40 | 14.26 | 14.32 | 18,854 | +0.20(+1.38%) |
Dec 01, 2016 | 13.73 | 14.15 | 13.71 | 14.12 | 26,158 | -0.05(-0.35%) |
Nov 30, 2016 | 14.35 | 14.35 | 13.99 | 14.18 | 68,490 | -0.51(-3.47%) |
Nov 29, 2016 | 14.45 | 14.81 | 14.35 | 14.69 | 78,120 | -0.18(-1.21%) |
Nov 28, 2016 | 14.16 | 14.87 | 14.16 | 14.87 | 80,259 | +0.23(+1.61%) |
Nov 25, 2016 | 15.00 | 15.00 | 14.60 | 14.63 | 30,783 | -0.01(-0.10%) |
Nov 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | -0.47(-3.14%) | |
Nov 22, 2016 | 15.58 | 15.58 | 14.88 | 15.12 | 160,126 | -0.48(-3.08%) |
Nov 21, 2016 | 15.50 | 15.62 | 15.20 | 15.60 | 17,910 | +0.30(+1.96%) |
Nov 18, 2016 | 15.25 | 15.58 | 15.25 | 15.30 | 7,078 | -0.22(-1.40%) |
Nov 17, 2016 | 15.99 | 16.18 | 15.39 | 15.52 | 44,653 | -0.47(-2.96%) |
Nov 16, 2016 | 15.95 | 16.00 | 15.85 | 15.99 | 30,725 | -0.30(-1.84%) |
Nov 15, 2016 | 16.01 | 16.29 | 15.84 | 16.29 | 50,222 | +0.01(+0.06%) |
Nov 14, 2016 | 15.84 | 16.45 | 15.69 | 16.28 | 77,998 | +0.17(+1.06%) |
Nov 11, 2016 | 17.25 | 17.25 | 15.91 | 16.11 | 52,820 | -1.59(-8.96%) |
Nov 10, 2016 | 18.00 | 18.00 | 17.54 | 17.70 | 110,658 | -0.25(-1.42%) |
Nov 09, 2016 | 18.69 | 18.72 | 17.60 | 17.95 | 99,947 | +0.32(+1.82%) |
Nov 08, 2016 | 18.10 | 18.10 | 17.40 | 17.63 | 35,599 | +0.15(+0.86%) |
Nov 07, 2016 | 17.71 | 17.71 | 17.30 | 17.48 | 63,542 | -0.70(-3.82%) |
Nov 04, 2016 | 18.20 | 18.27 | 18.16 | 18.18 | 47,333 | -0.22(-1.22%) |
Nov 03, 2016 | 18.07 | 18.40 | 18.05 | 18.40 | 25,995 | +0.57(+3.20%) |
Nov 02, 2016 | 18.01 | 18.29 | 17.83 | 17.83 | 39,688 | -0.14(-0.78%) |