Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.55 | 13.05 | 12.35 | 13.00 | 1,531,578 | +0.45(+3.59%) |
Jan 30, 2017 | 12.40 | 12.95 | 12.25 | 12.55 | 773,717 | +0.10(+0.80%) |
Jan 27, 2017 | 12.65 | 12.90 | 12.40 | 12.45 | 1,002,293 | -0.25(-1.97%) |
Jan 26, 2017 | 12.95 | 13.10 | 12.62 | 12.70 | 772,706 | -0.25(-1.93%) |
Jan 25, 2017 | 13.05 | 13.25 | 12.80 | 12.95 | 592,534 | +0.00(+0.00%) |
Jan 24, 2017 | 12.90 | 13.30 | 12.40 | 12.95 | 1,197,212 | +0.35(+2.78%) |
Jan 23, 2017 | 13.15 | 13.35 | 12.50 | 12.60 | 1,214,999 | -0.70(-5.26%) |
Jan 20, 2017 | 13.80 | 13.85 | 13.15 | 13.30 | 1,022,403 | -0.55(-3.97%) |
Jan 19, 2017 | 13.20 | 14.45 | 13.00 | 13.85 | 5,386,856 | +1.05(+8.20%) |
Jan 18, 2017 | 12.90 | 13.10 | 12.50 | 12.80 | 693,644 | -0.05(-0.39%) |
Jan 17, 2017 | 12.80 | 13.03 | 12.55 | 12.85 | 630,191 | -0.05(-0.39%) |
Jan 13, 2017 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.50 | 12.95 | 12.21 | 12.90 | 639,346 | +0.40(+3.20%) |
Jan 11, 2017 | 13.50 | 13.60 | 12.50 | 12.50 | 1,231,642 | -1.00(-7.41%) |
Jan 10, 2017 | 13.55 | 13.65 | 13.07 | 13.50 | 726,305 | +0.00(+0.00%) |
Jan 09, 2017 | 13.20 | 13.60 | 13.00 | 13.50 | 792,419 | +0.45(+3.45%) |
Jan 06, 2017 | 12.60 | 13.10 | 12.50 | 13.05 | 2,465,314 | +0.50(+3.98%) |
Jan 05, 2017 | 12.75 | 13.30 | 12.40 | 12.55 | 2,571,134 | -1.25(-9.06%) |
Jan 04, 2017 | 13.45 | 13.85 | 13.20 | 13.80 | 988,483 | +0.40(+2.99%) |
Jan 03, 2017 | 13.25 | 13.80 | 12.95 | 13.40 | 808,735 | +0.30(+2.29%) |
Dec 30, 2016 | 13.10 | 13.10 | 13.10 | 0 | +0.30(+2.34%) | |
Dec 29, 2016 | 13.35 | 13.60 | 12.50 | 12.80 | 1,039,213 | -0.55(-4.12%) |
Dec 28, 2016 | 13.40 | 13.60 | 13.00 | 13.35 | 973,923 | -0.05(-0.37%) |
Dec 27, 2016 | 13.35 | 13.95 | 13.30 | 13.40 | 523,935 | +0.05(+0.37%) |
Dec 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.95(+7.66%) | |
Dec 22, 2016 | 13.05 | 13.20 | 12.30 | 12.40 | 604,745 | -0.60(-4.62%) |
Dec 21, 2016 | 13.90 | 14.05 | 12.90 | 13.00 | 751,992 | -0.80(-5.80%) |
Dec 20, 2016 | 13.90 | 14.20 | 13.40 | 13.80 | 579,626 | +0.00(+0.00%) |
Dec 19, 2016 | 14.10 | 14.50 | 13.75 | 13.80 | 723,549 | -0.30(-2.13%) |
Dec 16, 2016 | 13.90 | 14.20 | 13.70 | 14.10 | 1,186,782 | +0.20(+1.44%) |
Dec 15, 2016 | 13.70 | 14.10 | 13.51 | 13.90 | 580,040 | +0.30(+2.21%) |
Dec 14, 2016 | 13.65 | 13.90 | 13.10 | 13.60 | 717,668 | -0.10(-0.73%) |
Dec 13, 2016 | 14.25 | 14.30 | 13.50 | 13.70 | 551,199 | -0.45(-3.18%) |
Dec 12, 2016 | 14.95 | 14.95 | 13.90 | 14.15 | 1,164,611 | -0.75(-5.03%) |
Dec 09, 2016 | 15.60 | 15.90 | 14.75 | 14.90 | 863,957 | -0.55(-3.56%) |
Dec 08, 2016 | 15.30 | 15.55 | 14.80 | 15.45 | 657,903 | +0.20(+1.31%) |
Dec 07, 2016 | 15.10 | 15.45 | 14.70 | 15.25 | 502,551 | -0.15(-0.97%) |
Dec 06, 2016 | 15.95 | 16.15 | 14.95 | 15.40 | 571,251 | -0.50(-3.14%) |
Dec 05, 2016 | 15.65 | 16.10 | 15.55 | 15.90 | 641,919 | +0.55(+3.58%) |
Dec 02, 2016 | 15.15 | 15.60 | 15.00 | 15.35 | 542,279 | +0.20(+1.32%) |
Dec 01, 2016 | 15.25 | 15.40 | 14.70 | 15.15 | 1,029,795 | -0.20(-1.30%) |
Nov 30, 2016 | 14.75 | 15.95 | 14.75 | 15.35 | 1,306,185 | +0.60(+4.07%) |
Nov 29, 2016 | 15.15 | 15.25 | 14.35 | 14.75 | 3,564,612 | -0.45(-2.96%) |
Nov 28, 2016 | 15.95 | 15.95 | 15.07 | 15.20 | 918,933 | -0.80(-5.00%) |
Nov 25, 2016 | 16.20 | 16.20 | 14.82 | 16.00 | 1,233,994 | -0.55(-3.32%) |
Nov 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.05(+0.30%) | |
Nov 22, 2016 | 18.00 | 18.00 | 16.35 | 16.50 | 859,823 | -1.40(-7.82%) |
Nov 21, 2016 | 19.00 | 19.15 | 17.65 | 17.90 | 1,067,155 | -1.10(-5.79%) |
Nov 18, 2016 | 19.85 | 19.85 | 18.45 | 19.00 | 766,435 | -0.75(-3.80%) |
Nov 17, 2016 | 19.65 | 20.10 | 19.30 | 19.75 | 481,771 | +0.10(+0.51%) |
Nov 16, 2016 | 20.25 | 20.85 | 19.55 | 19.65 | 645,889 | -0.70(-3.44%) |
Nov 15, 2016 | 19.65 | 20.80 | 19.65 | 20.35 | 766,226 | +0.70(+3.56%) |
Nov 14, 2016 | 19.15 | 19.95 | 18.40 | 19.65 | 1,193,960 | +0.65(+3.42%) |
Nov 11, 2016 | 18.30 | 19.45 | 18.10 | 19.00 | 852,756 | +0.55(+2.98%) |
Nov 10, 2016 | 18.25 | 18.55 | 18.05 | 18.45 | 784,755 | +0.60(+3.36%) |
Nov 09, 2016 | 16.50 | 18.57 | 16.50 | 17.85 | 1,248,963 | +1.80(+11.21%) |
Nov 08, 2016 | 15.80 | 16.30 | 15.50 | 16.05 | 610,750 | +0.30(+1.90%) |
Nov 07, 2016 | 15.00 | 16.00 | 14.85 | 15.75 | 638,349 | +0.85(+5.70%) |
Nov 04, 2016 | 14.00 | 14.90 | 14.00 | 14.90 | 375,594 | +0.85(+6.05%) |
Nov 03, 2016 | 14.35 | 14.55 | 13.95 | 14.05 | 642,113 | -0.35(-2.43%) |
Nov 02, 2016 | 14.85 | 15.05 | 14.35 | 14.40 | 327,544 | -0.45(-3.03%) |