Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.17 | 14.28 | 13.91 | 14.26 | 499,218 | +0.02(+0.14%) |
Jan 30, 2017 | 13.98 | 14.35 | 13.65 | 14.24 | 693,023 | +0.04(+0.28%) |
Jan 27, 2017 | 14.58 | 14.58 | 14.04 | 14.20 | 606,445 | -0.41(-2.81%) |
Jan 26, 2017 | 14.34 | 14.82 | 14.25 | 14.61 | 908,922 | +0.38(+2.67%) |
Jan 25, 2017 | 14.10 | 14.34 | 13.88 | 14.23 | 827,140 | +0.36(+2.60%) |
Jan 24, 2017 | 12.92 | 13.99 | 12.85 | 13.87 | 1,286,778 | +1.13(+8.87%) |
Jan 23, 2017 | 12.63 | 12.88 | 12.55 | 12.74 | 455,882 | +0.04(+0.31%) |
Jan 20, 2017 | 12.73 | 12.93 | 12.56 | 12.70 | 860,233 | -0.05(-0.39%) |
Jan 19, 2017 | 13.13 | 13.35 | 12.65 | 12.75 | 627,147 | -0.37(-2.82%) |
Jan 18, 2017 | 13.01 | 13.15 | 12.75 | 13.12 | 618,506 | +0.15(+1.16%) |
Jan 17, 2017 | 13.21 | 13.28 | 12.96 | 12.97 | 498,057 | -0.34(-2.55%) |
Jan 13, 2017 | 13.31 | 13.31 | 13.31 | 0 | +0.07(+0.53%) | |
Jan 12, 2017 | 13.35 | 13.42 | 12.84 | 13.24 | 598,420 | -0.19(-1.41%) |
Jan 11, 2017 | 13.26 | 13.47 | 12.94 | 13.43 | 796,320 | +0.23(+1.74%) |
Jan 10, 2017 | 13.10 | 13.39 | 13.00 | 13.20 | 625,661 | +0.11(+0.84%) |
Jan 09, 2017 | 13.04 | 13.13 | 12.70 | 13.09 | 743,145 | +0.07(+0.54%) |
Jan 06, 2017 | 13.68 | 13.68 | 12.96 | 13.02 | 611,926 | -0.64(-4.69%) |
Jan 05, 2017 | 13.52 | 13.77 | 13.44 | 13.66 | 555,658 | +0.01(+0.07%) |
Jan 04, 2017 | 13.31 | 13.79 | 13.22 | 13.65 | 1,202,825 | +0.46(+3.49%) |
Jan 03, 2017 | 13.40 | 13.52 | 13.01 | 13.19 | 987,830 | -0.11(-0.83%) |
Dec 30, 2016 | 13.30 | 13.30 | 13.30 | 0 | -0.24(-1.77%) | |
Dec 29, 2016 | 13.65 | 13.86 | 13.51 | 13.54 | 308,986 | -0.07(-0.51%) |
Dec 28, 2016 | 13.86 | 13.96 | 13.52 | 13.61 | 523,038 | -0.16(-1.16%) |
Dec 27, 2016 | 13.57 | 13.84 | 13.55 | 13.77 | 301,033 | +0.13(+0.95%) |
Dec 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | -0.04(-0.29%) | |
Dec 22, 2016 | 14.22 | 14.27 | 13.61 | 13.68 | 778,830 | -0.54(-3.80%) |
Dec 21, 2016 | 14.20 | 14.36 | 14.12 | 14.22 | 375,019 | +0.00(+0.00%) |
Dec 20, 2016 | 14.22 | 14.42 | 14.13 | 14.22 | 328,949 | +0.03(+0.21%) |
Dec 19, 2016 | 14.41 | 14.68 | 14.14 | 14.19 | 549,120 | -0.12(-0.84%) |
Dec 16, 2016 | 14.02 | 14.53 | 13.97 | 14.31 | 788,016 | +0.35(+2.51%) |
Dec 15, 2016 | 14.29 | 14.75 | 13.86 | 13.96 | 705,507 | -0.27(-1.90%) |
Dec 14, 2016 | 14.64 | 14.73 | 14.15 | 14.23 | 1,008,087 | -0.36(-2.47%) |
Dec 13, 2016 | 14.94 | 15.09 | 14.57 | 14.59 | 637,685 | -0.30(-2.01%) |
Dec 12, 2016 | 14.97 | 14.97 | 14.43 | 14.89 | 807,287 | -0.20(-1.33%) |
Dec 09, 2016 | 15.35 | 15.39 | 14.57 | 15.09 | 1,487,163 | -0.38(-2.46%) |
Dec 08, 2016 | 14.94 | 15.80 | 14.86 | 15.47 | 1,463,958 | +0.55(+3.69%) |
Dec 07, 2016 | 13.99 | 14.99 | 13.83 | 14.92 | 1,624,125 | +0.92(+6.57%) |
Dec 06, 2016 | 13.67 | 14.01 | 13.36 | 14.00 | 1,573,905 | +0.60(+4.48%) |
Dec 05, 2016 | 13.45 | 13.68 | 13.22 | 13.40 | 953,298 | +0.10(+0.75%) |
Dec 02, 2016 | 12.94 | 13.43 | 12.84 | 13.30 | 1,005,694 | +0.36(+2.78%) |
Dec 01, 2016 | 13.49 | 13.71 | 12.78 | 12.94 | 1,460,777 | -0.54(-4.01%) |
Nov 30, 2016 | 13.97 | 14.00 | 13.46 | 13.48 | 967,188 | -0.40(-2.88%) |
Nov 29, 2016 | 13.94 | 14.06 | 13.74 | 13.88 | 489,771 | +0.03(+0.22%) |
Nov 28, 2016 | 14.12 | 14.19 | 13.80 | 13.85 | 750,536 | -0.32(-2.26%) |
Nov 25, 2016 | 13.96 | 14.22 | 13.96 | 14.17 | 469,968 | +0.22(+1.58%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.59(+4.42%) | |
Nov 22, 2016 | 13.16 | 13.69 | 13.14 | 13.36 | 828,334 | +0.36(+2.77%) |
Nov 21, 2016 | 13.50 | 13.57 | 12.77 | 13.00 | 1,023,941 | -0.39(-2.91%) |
Nov 18, 2016 | 12.63 | 13.45 | 12.57 | 13.39 | 1,365,568 | +0.88(+7.03%) |
Nov 17, 2016 | 12.42 | 12.80 | 12.41 | 12.51 | 1,265,312 | +0.16(+1.30%) |
Nov 16, 2016 | 11.62 | 12.49 | 11.50 | 12.35 | 1,898,896 | +0.68(+5.83%) |
Nov 15, 2016 | 10.65 | 11.78 | 10.15 | 11.67 | 2,507,412 | -0.13(-1.10%) |
Nov 14, 2016 | 11.55 | 12.10 | 11.48 | 11.80 | 1,775,913 | +0.44(+3.87%) |
Nov 11, 2016 | 10.84 | 11.41 | 10.72 | 11.36 | 993,419 | +0.52(+4.80%) |
Nov 10, 2016 | 10.37 | 10.90 | 10.20 | 10.84 | 936,858 | +0.68(+6.69%) |
Nov 09, 2016 | 9.760 | 10.27 | 9.700 | 10.16 | 866,833 | +0.20(+2.01%) |
Nov 08, 2016 | 9.890 | 10.08 | 9.670 | 9.960 | 575,695 | -0.06(-0.60%) |
Nov 07, 2016 | 10.11 | 10.11 | 9.910 | 10.02 | 872,577 | +0.21(+2.14%) |
Nov 04, 2016 | 9.770 | 10.15 | 9.715 | 9.810 | 917,567 | +0.07(+0.72%) |
Nov 03, 2016 | 9.860 | 9.930 | 9.720 | 9.740 | 604,009 | -0.11(-1.12%) |
Nov 02, 2016 | 9.990 | 10.04 | 9.780 | 9.850 | 597,380 | -0.17(-1.70%) |