Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.12 | 15.43 | 15.00 | 15.40 | 462,569 | +0.31(+2.05%) |
Jan 30, 2017 | 15.17 | 15.34 | 14.97 | 15.09 | 436,051 | -0.16(-1.05%) |
Jan 27, 2017 | 15.04 | 15.32 | 15.04 | 15.25 | 330,844 | +0.27(+1.80%) |
Jan 26, 2017 | 14.94 | 15.43 | 14.94 | 14.98 | 177,641 | -0.10(-0.66%) |
Jan 25, 2017 | 15.22 | 15.25 | 14.99 | 15.08 | 244,345 | -0.01(-0.07%) |
Jan 24, 2017 | 14.69 | 15.13 | 14.68 | 15.09 | 308,480 | +0.43(+2.93%) |
Jan 23, 2017 | 14.40 | 14.78 | 14.40 | 14.66 | 368,072 | +0.26(+1.81%) |
Jan 20, 2017 | 13.72 | 14.42 | 13.61 | 14.40 | 880,801 | +0.68(+4.96%) |
Jan 19, 2017 | 14.05 | 14.12 | 13.62 | 13.72 | 370,352 | -0.28(-2.00%) |
Jan 18, 2017 | 14.09 | 14.41 | 13.88 | 14.00 | 402,999 | +0.00(+0.00%) |
Jan 17, 2017 | 14.05 | 14.12 | 13.86 | 14.00 | 396,859 | -0.08(-0.57%) |
Jan 13, 2017 | 14.08 | 14.08 | 14.08 | 0 | +0.14(+1.00%) | |
Jan 12, 2017 | 14.29 | 14.31 | 13.86 | 13.94 | 483,765 | -0.31(-2.18%) |
Jan 11, 2017 | 14.16 | 14.37 | 14.06 | 14.25 | 473,217 | +0.09(+0.64%) |
Jan 10, 2017 | 14.56 | 14.61 | 14.14 | 14.16 | 707,998 | -0.46(-3.15%) |
Jan 09, 2017 | 14.80 | 14.80 | 13.71 | 14.62 | 975,000 | -0.12(-0.81%) |
Jan 06, 2017 | 15.00 | 15.03 | 14.70 | 14.74 | 425,085 | -0.26(-1.73%) |
Jan 05, 2017 | 14.93 | 15.20 | 14.78 | 15.00 | 1,045,006 | +0.12(+0.81%) |
Jan 04, 2017 | 14.84 | 14.93 | 14.74 | 14.88 | 430,182 | +0.13(+0.88%) |
Jan 03, 2017 | 14.65 | 14.88 | 14.46 | 14.75 | 432,233 | +0.25(+1.72%) |
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.10(+0.69%) | |
Dec 29, 2016 | 14.48 | 14.53 | 14.34 | 14.40 | 322,222 | -0.07(-0.48%) |
Dec 28, 2016 | 14.60 | 14.60 | 14.32 | 14.47 | 208,944 | -0.12(-0.82%) |
Dec 27, 2016 | 14.68 | 14.87 | 14.45 | 14.59 | 390,834 | -0.10(-0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | +0.14(+0.96%) | |
Dec 22, 2016 | 15.00 | 15.00 | 14.52 | 14.55 | 254,558 | -0.42(-2.81%) |
Dec 21, 2016 | 14.77 | 15.00 | 14.69 | 14.97 | 304,035 | +0.14(+0.94%) |
Dec 20, 2016 | 14.59 | 14.83 | 14.28 | 14.83 | 413,179 | +0.33(+2.28%) |
Dec 19, 2016 | 14.70 | 15.03 | 14.44 | 14.50 | 343,641 | -0.20(-1.36%) |
Dec 16, 2016 | 14.57 | 14.94 | 14.40 | 14.70 | 871,272 | +0.20(+1.38%) |
Dec 15, 2016 | 14.52 | 14.70 | 14.46 | 14.50 | 291,617 | -0.05(-0.34%) |
Dec 14, 2016 | 14.61 | 14.71 | 14.48 | 14.55 | 277,763 | -0.10(-0.68%) |
Dec 13, 2016 | 14.82 | 14.95 | 14.56 | 14.65 | 920,128 | -0.07(-0.48%) |
Dec 12, 2016 | 14.52 | 14.83 | 14.47 | 14.72 | 498,406 | +0.11(+0.75%) |
Dec 09, 2016 | 14.76 | 14.90 | 14.56 | 14.61 | 482,309 | -0.05(-0.34%) |
Dec 08, 2016 | 14.64 | 14.88 | 14.47 | 14.66 | 437,527 | +0.07(+0.48%) |
Dec 07, 2016 | 14.46 | 14.61 | 14.35 | 14.59 | 364,376 | +0.22(+1.53%) |
Dec 06, 2016 | 13.94 | 14.41 | 13.94 | 14.37 | 663,857 | +0.47(+3.38%) |
Dec 05, 2016 | 13.69 | 13.96 | 13.69 | 13.90 | 515,060 | +0.25(+1.83%) |
Dec 02, 2016 | 13.44 | 13.68 | 13.30 | 13.65 | 541,529 | +0.21(+1.56%) |
Dec 01, 2016 | 13.57 | 13.67 | 13.41 | 13.44 | 374,323 | -0.19(-1.39%) |
Nov 30, 2016 | 13.83 | 13.88 | 13.61 | 13.63 | 645,045 | -0.12(-0.87%) |
Nov 29, 2016 | 13.70 | 13.89 | 13.56 | 13.75 | 1,417,663 | -0.11(-0.79%) |
Nov 28, 2016 | 14.14 | 14.14 | 13.81 | 13.86 | 335,712 | -0.33(-2.33%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.95 | 14.19 | 193,636 | +0.09(+0.64%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.17(+1.22%) | |
Nov 22, 2016 | 13.94 | 13.96 | 13.83 | 13.93 | 553,660 | -0.02(-0.14%) |
Nov 21, 2016 | 14.13 | 14.22 | 13.90 | 13.95 | 621,012 | -0.06(-0.43%) |
Nov 18, 2016 | 14.02 | 14.02 | 13.90 | 14.01 | 359,774 | -0.04(-0.28%) |
Nov 17, 2016 | 13.72 | 14.12 | 13.72 | 14.05 | 538,934 | +0.35(+2.55%) |
Nov 16, 2016 | 13.66 | 13.76 | 13.52 | 13.70 | 643,083 | +0.05(+0.37%) |
Nov 15, 2016 | 13.69 | 13.93 | 13.59 | 13.65 | 609,213 | -0.16(-1.16%) |
Nov 14, 2016 | 13.80 | 14.05 | 13.49 | 13.81 | 622,376 | +0.06(+0.44%) |
Nov 11, 2016 | 13.27 | 13.80 | 13.15 | 13.75 | 830,544 | +0.44(+3.31%) |
Nov 10, 2016 | 13.06 | 13.98 | 13.00 | 13.31 | 1,260,564 | +0.35(+2.70%) |
Nov 09, 2016 | 12.28 | 13.05 | 12.10 | 12.96 | 1,058,238 | +0.62(+5.02%) |
Nov 08, 2016 | 11.85 | 12.66 | 11.85 | 12.34 | 517,479 | +0.45(+3.78%) |
Nov 07, 2016 | 11.52 | 12.11 | 11.52 | 11.89 | 528,847 | +0.37(+3.21%) |
Nov 04, 2016 | 11.51 | 11.83 | 11.36 | 11.52 | 266,995 | +0.08(+0.70%) |
Nov 03, 2016 | 11.64 | 11.76 | 11.41 | 11.44 | 402,733 | -0.18(-1.55%) |
Nov 02, 2016 | 11.76 | 11.96 | 11.58 | 11.62 | 597,756 | -0.10(-0.85%) |