Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.69 | 12.80 | 12.49 | 12.70 | 1,136,909 | +0.03(+0.24%) |
Jan 30, 2017 | 12.66 | 12.80 | 12.52 | 12.67 | 2,210,178 | +0.00(+0.00%) |
Jan 27, 2017 | 12.86 | 12.93 | 12.64 | 12.67 | 2,036,516 | -0.25(-1.93%) |
Jan 26, 2017 | 13.00 | 13.18 | 12.85 | 12.92 | 12,625,607 | +1.04(+8.75%) |
Jan 25, 2017 | 11.87 | 11.99 | 11.78 | 11.88 | 91,342 | +0.04(+0.34%) |
Jan 24, 2017 | 11.71 | 11.89 | 11.66 | 11.84 | 76,921 | +0.15(+1.28%) |
Jan 23, 2017 | 11.97 | 12.03 | 11.64 | 11.69 | 80,311 | -0.18(-1.52%) |
Jan 20, 2017 | 11.94 | 12.12 | 11.82 | 11.87 | 98,164 | -0.04(-0.34%) |
Jan 19, 2017 | 11.68 | 12.57 | 11.46 | 11.91 | 883,346 | +0.22(+1.88%) |
Jan 18, 2017 | 11.78 | 11.90 | 11.26 | 11.69 | 238,147 | -0.08(-0.68%) |
Jan 17, 2017 | 11.91 | 11.97 | 11.73 | 11.77 | 148,436 | -0.32(-2.65%) |
Jan 13, 2017 | 12.09 | 12.09 | 12.09 | 0 | +0.17(+1.43%) | |
Jan 12, 2017 | 12.38 | 12.42 | 11.90 | 11.92 | 139,225 | -0.48(-3.87%) |
Jan 11, 2017 | 12.29 | 12.47 | 12.14 | 12.40 | 172,599 | +0.11(+0.90%) |
Jan 10, 2017 | 12.30 | 12.53 | 12.14 | 12.29 | 138,717 | -0.09(-0.73%) |
Jan 09, 2017 | 12.71 | 12.78 | 12.36 | 12.38 | 146,488 | -0.42(-3.28%) |
Jan 06, 2017 | 12.95 | 12.99 | 12.70 | 12.80 | 172,588 | -0.15(-1.16%) |
Jan 05, 2017 | 13.00 | 13.04 | 12.51 | 12.95 | 303,419 | -0.05(-0.38%) |
Jan 04, 2017 | 12.78 | 13.10 | 12.77 | 13.00 | 379,287 | +0.40(+3.17%) |
Jan 03, 2017 | 11.92 | 12.68 | 11.92 | 12.60 | 371,244 | +0.79(+6.69%) |
Dec 30, 2016 | 11.81 | 11.81 | 11.81 | 0 | -0.18(-1.50%) | |
Dec 29, 2016 | 11.86 | 12.10 | 11.78 | 11.99 | 223,613 | +0.08(+0.67%) |
Dec 28, 2016 | 12.19 | 12.35 | 11.89 | 11.91 | 145,021 | -0.20(-1.65%) |
Dec 27, 2016 | 12.20 | 12.29 | 11.83 | 12.11 | 247,869 | -0.20(-1.62%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.05(+0.41%) | |
Dec 22, 2016 | 12.30 | 12.40 | 11.94 | 12.26 | 194,726 | +0.01(+0.08%) |
Dec 21, 2016 | 12.45 | 12.50 | 12.03 | 12.25 | 178,230 | -0.19(-1.53%) |
Dec 20, 2016 | 12.50 | 12.66 | 12.36 | 12.44 | 256,526 | +0.11(+0.89%) |
Dec 19, 2016 | 12.17 | 12.49 | 12.00 | 12.33 | 297,093 | +0.09(+0.74%) |
Dec 16, 2016 | 12.41 | 12.45 | 12.22 | 12.24 | 227,143 | -0.21(-1.69%) |
Dec 15, 2016 | 12.42 | 12.62 | 12.35 | 12.45 | 241,888 | +0.08(+0.65%) |
Dec 14, 2016 | 12.46 | 12.53 | 12.28 | 12.37 | 225,576 | -0.05(-0.40%) |
Dec 13, 2016 | 12.59 | 12.72 | 12.17 | 12.42 | 537,185 | -0.05(-0.40%) |
Dec 12, 2016 | 11.68 | 12.60 | 11.68 | 12.47 | 580,749 | +0.85(+7.31%) |
Dec 09, 2016 | 11.90 | 12.00 | 11.45 | 11.62 | 284,254 | -0.18(-1.53%) |
Dec 08, 2016 | 11.24 | 11.86 | 11.18 | 11.80 | 342,333 | +0.56(+4.98%) |
Dec 07, 2016 | 10.91 | 11.30 | 10.77 | 11.24 | 409,241 | +0.34(+3.12%) |
Dec 06, 2016 | 10.91 | 10.98 | 10.71 | 10.90 | 244,750 | +0.08(+0.74%) |
Dec 05, 2016 | 10.62 | 11.03 | 10.62 | 10.82 | 310,297 | +0.25(+2.37%) |
Dec 02, 2016 | 10.50 | 10.66 | 10.36 | 10.57 | 202,440 | +0.06(+0.57%) |
Dec 01, 2016 | 11.01 | 11.10 | 10.45 | 10.51 | 266,003 | -0.41(-3.75%) |
Nov 30, 2016 | 10.91 | 11.32 | 10.62 | 10.92 | 252,262 | +0.09(+0.83%) |
Nov 29, 2016 | 10.83 | 11.01 | 10.72 | 10.83 | 261,165 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 11.00 | 10.79 | 10.83 | 271,224 | -0.04(-0.37%) |
Nov 25, 2016 | 10.92 | 10.93 | 10.73 | 10.87 | 178,866 | +0.00(+0.00%) |
Nov 23, 2016 | 10.87 | 10.87 | 10.87 | 0 | +0.07(+0.65%) | |
Nov 22, 2016 | 10.61 | 10.99 | 10.48 | 10.80 | 382,417 | +0.27(+2.56%) |
Nov 21, 2016 | 10.66 | 10.85 | 10.11 | 10.53 | 463,539 | -0.35(-3.22%) |
Nov 18, 2016 | 10.73 | 11.03 | 10.71 | 10.88 | 242,808 | +0.22(+2.06%) |
Nov 17, 2016 | 10.48 | 10.83 | 10.00 | 10.66 | 287,995 | +0.23(+2.21%) |
Nov 16, 2016 | 10.25 | 10.58 | 10.02 | 10.43 | 207,930 | +0.07(+0.68%) |
Nov 15, 2016 | 9.880 | 10.44 | 9.700 | 10.36 | 222,158 | +0.62(+6.37%) |
Nov 14, 2016 | 10.00 | 10.13 | 9.700 | 9.740 | 376,872 | +0.08(+0.83%) |
Nov 11, 2016 | 9.090 | 9.680 | 8.980 | 9.660 | 327,231 | +0.61(+6.74%) |
Nov 10, 2016 | 8.770 | 9.240 | 8.520 | 9.050 | 288,991 | +0.60(+7.10%) |
Nov 09, 2016 | 7.950 | 8.890 | 7.950 | 8.450 | 377,717 | +0.33(+4.06%) |
Nov 08, 2016 | 7.790 | 8.200 | 7.760 | 8.120 | 213,889 | +0.27(+3.44%) |
Nov 07, 2016 | 7.790 | 7.971 | 7.760 | 7.850 | 284,014 | +0.09(+1.16%) |
Nov 04, 2016 | 7.440 | 7.820 | 7.440 | 7.760 | 153,703 | +0.31(+4.16%) |
Nov 03, 2016 | 7.160 | 7.550 | 7.160 | 7.450 | 140,357 | +0.32(+4.49%) |
Nov 02, 2016 | 7.040 | 7.300 | 7.040 | 7.130 | 87,464 | +0.00(+0.00%) |