Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.43 | 14.82 | 14.17 | 14.67 | 210,268 | +0.24(+1.64%) |
Jan 30, 2017 | 14.79 | 14.82 | 14.39 | 14.43 | 167,969 | -0.47(-3.18%) |
Jan 27, 2017 | 15.02 | 15.02 | 14.67 | 14.90 | 113,036 | +0.04(+0.27%) |
Jan 26, 2017 | 14.82 | 15.02 | 14.59 | 14.86 | 152,430 | +0.00(+0.00%) |
Jan 25, 2017 | 14.86 | 15.02 | 14.79 | 14.86 | 118,130 | +0.08(+0.53%) |
Jan 24, 2017 | 14.43 | 14.88 | 14.43 | 14.79 | 139,898 | +0.40(+2.75%) |
Jan 23, 2017 | 14.43 | 14.43 | 14.23 | 14.39 | 97,698 | -0.04(-0.27%) |
Jan 20, 2017 | 14.31 | 14.59 | 14.27 | 14.43 | 123,244 | +0.16(+1.11%) |
Jan 19, 2017 | 14.35 | 14.43 | 14.23 | 14.27 | 90,423 | -0.12(-0.82%) |
Jan 18, 2017 | 14.31 | 14.47 | 14.23 | 14.39 | 104,610 | +0.16(+1.11%) |
Jan 17, 2017 | 14.71 | 14.71 | 14.23 | 14.23 | 199,553 | -0.59(-4.00%) |
Jan 13, 2017 | 14.82 | 14.82 | 14.82 | 0 | +0.24(+1.63%) | |
Jan 12, 2017 | 14.82 | 14.90 | 14.43 | 14.59 | 131,918 | -0.36(-2.38%) |
Jan 11, 2017 | 14.79 | 15.02 | 14.59 | 14.94 | 251,492 | +0.08(+0.53%) |
Jan 10, 2017 | 14.47 | 14.90 | 14.47 | 14.86 | 263,165 | +0.36(+2.45%) |
Jan 09, 2017 | 14.71 | 14.71 | 14.43 | 14.51 | 206,257 | -0.32(-2.13%) |
Jan 06, 2017 | 14.71 | 14.98 | 14.51 | 14.82 | 159,428 | +0.16(+1.08%) |
Jan 05, 2017 | 15.18 | 15.34 | 14.67 | 14.67 | 252,961 | -0.55(-3.64%) |
Jan 04, 2017 | 15.22 | 15.34 | 14.98 | 15.22 | 169,999 | +0.04(+0.26%) |
Jan 03, 2017 | 15.50 | 15.62 | 14.90 | 15.18 | 279,939 | -0.24(-1.54%) |
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.24(+1.56%) | |
Dec 29, 2016 | 15.22 | 15.38 | 14.94 | 15.18 | 190,674 | -0.04(-0.26%) |
Dec 28, 2016 | 15.34 | 15.40 | 15.14 | 15.22 | 147,308 | -0.16(-1.03%) |
Dec 27, 2016 | 15.54 | 15.62 | 15.34 | 15.38 | 187,631 | -0.04(-0.26%) |
Dec 23, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.08(-0.51%) | |
Dec 22, 2016 | 15.46 | 15.65 | 15.36 | 15.50 | 134,231 | +0.00(+0.00%) |
Dec 21, 2016 | 15.50 | 15.73 | 15.38 | 15.50 | 127,180 | -0.12(-0.76%) |
Dec 20, 2016 | 15.30 | 15.85 | 15.30 | 15.62 | 256,296 | +0.47(+3.13%) |
Dec 19, 2016 | 15.14 | 15.50 | 15.02 | 15.14 | 316,117 | +0.04(+0.26%) |
Dec 16, 2016 | 15.50 | 15.81 | 15.10 | 15.10 | 383,231 | -0.40(-2.55%) |
Dec 15, 2016 | 15.30 | 15.81 | 15.09 | 15.50 | 265,075 | +0.32(+2.08%) |
Dec 14, 2016 | 15.14 | 15.34 | 14.33 | 15.18 | 165,561 | -0.04(-0.26%) |
Dec 13, 2016 | 15.02 | 15.30 | 14.98 | 15.22 | 203,464 | +0.16(+1.05%) |
Dec 12, 2016 | 15.02 | 15.38 | 14.90 | 15.06 | 214,632 | +0.04(+0.26%) |
Dec 09, 2016 | 15.02 | 15.26 | 14.39 | 15.02 | 3,896,751 | -0.12(-0.78%) |
Dec 08, 2016 | 14.90 | 15.42 | 14.55 | 15.14 | 205,668 | +0.24(+1.59%) |
Dec 07, 2016 | 14.86 | 15.02 | 14.74 | 14.90 | 104,540 | +0.12(+0.80%) |
Dec 06, 2016 | 14.23 | 14.82 | 14.11 | 14.79 | 165,733 | +0.55(+3.89%) |
Dec 05, 2016 | 14.11 | 14.23 | 14.07 | 14.23 | 220,379 | +0.20(+1.41%) |
Dec 02, 2016 | 14.11 | 14.15 | 13.80 | 14.03 | 109,273 | -0.08(-0.56%) |
Dec 01, 2016 | 13.99 | 14.23 | 13.84 | 14.11 | 175,196 | +0.24(+1.71%) |
Nov 30, 2016 | 13.84 | 14.15 | 13.64 | 13.88 | 243,611 | +0.08(+0.57%) |
Nov 29, 2016 | 13.99 | 14.35 | 13.76 | 13.80 | 310,157 | -0.08(-0.57%) |
Nov 28, 2016 | 14.11 | 14.11 | 13.80 | 13.88 | 243,164 | -0.24(-1.68%) |
Nov 25, 2016 | 14.11 | 14.15 | 13.88 | 14.11 | 137,433 | +0.16(+1.13%) |
Nov 23, 2016 | 13.96 | 13.96 | 13.96 | 0 | +0.32(+2.32%) | |
Nov 22, 2016 | 13.20 | 13.68 | 13.14 | 13.64 | 324,781 | +0.43(+3.29%) |
Nov 21, 2016 | 13.12 | 13.20 | 13.01 | 13.20 | 108,782 | +0.04(+0.30%) |
Nov 18, 2016 | 12.97 | 13.16 | 12.65 | 13.16 | 183,991 | +0.20(+1.52%) |
Nov 17, 2016 | 12.89 | 12.97 | 12.85 | 12.97 | 144,380 | +0.04(+0.31%) |
Nov 16, 2016 | 13.16 | 13.16 | 12.77 | 12.93 | 160,296 | -0.20(-1.51%) |
Nov 15, 2016 | 12.81 | 13.16 | 12.61 | 13.12 | 273,277 | +0.04(+0.30%) |
Nov 14, 2016 | 12.53 | 13.12 | 12.53 | 13.09 | 288,602 | +0.55(+4.42%) |
Nov 11, 2016 | 12.10 | 12.65 | 12.06 | 12.53 | 332,864 | +0.43(+3.60%) |
Nov 10, 2016 | 11.86 | 12.26 | 11.78 | 12.10 | 196,673 | +0.32(+2.68%) |
Nov 09, 2016 | 11.39 | 11.78 | 11.31 | 11.78 | 250,296 | +0.47(+4.20%) |
Nov 08, 2016 | 11.35 | 11.39 | 11.19 | 11.31 | 64,765 | +0.00(+0.00%) |
Nov 07, 2016 | 11.31 | 11.42 | 11.23 | 11.31 | 85,023 | +0.20(+1.78%) |
Nov 04, 2016 | 11.19 | 11.27 | 11.07 | 11.11 | 95,464 | -0.08(-0.71%) |
Nov 03, 2016 | 11.23 | 11.35 | 10.97 | 11.19 | 167,715 | +0.04(+0.32%) |
Nov 02, 2016 | 11.11 | 11.19 | 11.03 | 11.15 | 157,681 | +0.08(+0.71%) |