Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.75 | 11.90 | 11.61 | 11.75 | 931,886 | +0.00(+0.00%) |
Jan 30, 2017 | 12.65 | 12.75 | 11.71 | 11.75 | 2,073,519 | -1.27(-9.78%) |
Jan 27, 2017 | 13.55 | 13.69 | 12.93 | 13.03 | 1,289,368 | -0.66(-4.83%) |
Jan 26, 2017 | 13.97 | 14.00 | 13.60 | 13.69 | 502,670 | -0.24(-1.70%) |
Jan 25, 2017 | 13.97 | 14.07 | 13.88 | 13.93 | 422,461 | +0.09(+0.68%) |
Jan 24, 2017 | 13.74 | 13.97 | 13.69 | 13.83 | 875,325 | +0.09(+0.69%) |
Jan 23, 2017 | 13.88 | 13.90 | 13.60 | 13.74 | 915,133 | -0.24(-1.69%) |
Jan 20, 2017 | 13.78 | 13.97 | 13.74 | 13.97 | 1,065,539 | +0.14(+1.02%) |
Jan 19, 2017 | 13.88 | 13.93 | 13.64 | 13.83 | 595,683 | -0.05(-0.34%) |
Jan 18, 2017 | 13.97 | 14.07 | 13.74 | 13.88 | 446,506 | -0.09(-0.68%) |
Jan 17, 2017 | 14.07 | 14.14 | 13.74 | 13.97 | 672,622 | -0.09(-0.67%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.14(+1.02%) | |
Jan 12, 2017 | 13.93 | 14.11 | 13.74 | 13.93 | 528,774 | -0.14(-1.01%) |
Jan 11, 2017 | 14.07 | 14.21 | 13.88 | 14.07 | 1,229,129 | -0.09(-0.67%) |
Jan 10, 2017 | 13.88 | 14.30 | 13.83 | 14.16 | 1,538,613 | +0.28(+2.04%) |
Jan 09, 2017 | 12.98 | 13.97 | 12.89 | 13.88 | 1,837,426 | +0.80(+6.14%) |
Jan 06, 2017 | 12.93 | 13.17 | 12.84 | 13.08 | 582,250 | +0.14(+1.09%) |
Jan 05, 2017 | 13.12 | 13.27 | 12.89 | 12.93 | 884,153 | -0.19(-1.44%) |
Jan 04, 2017 | 12.89 | 13.22 | 12.77 | 13.12 | 1,394,891 | +0.33(+2.58%) |
Jan 03, 2017 | 12.65 | 13.03 | 12.37 | 12.79 | 2,251,748 | +0.28(+2.26%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.14(-1.12%) | |
Dec 29, 2016 | 12.70 | 12.84 | 12.56 | 12.65 | 448,811 | -0.05(-0.37%) |
Dec 28, 2016 | 12.89 | 12.93 | 12.46 | 12.70 | 1,022,903 | -0.14(-1.10%) |
Dec 27, 2016 | 12.79 | 12.98 | 12.75 | 12.84 | 378,318 | +0.07(+0.52%) |
Dec 23, 2016 | 12.77 | 12.77 | 12.77 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 12.79 | 12.98 | 12.70 | 12.75 | 1,162,599 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.98 | 12.75 | 12.75 | 711,459 | -0.09(-0.74%) |
Dec 20, 2016 | 12.75 | 12.93 | 12.65 | 12.84 | 499,254 | +0.14(+1.12%) |
Dec 19, 2016 | 12.89 | 12.98 | 12.56 | 12.70 | 740,476 | -0.24(-1.82%) |
Dec 16, 2016 | 12.93 | 12.98 | 12.42 | 12.93 | 2,078,485 | +0.09(+0.74%) |
Dec 15, 2016 | 12.27 | 12.89 | 12.18 | 12.84 | 983,331 | +0.61(+5.02%) |
Dec 14, 2016 | 12.56 | 12.56 | 12.20 | 12.23 | 626,441 | -0.33(-2.63%) |
Dec 13, 2016 | 12.46 | 12.65 | 12.23 | 12.56 | 771,349 | +0.19(+1.53%) |
Dec 12, 2016 | 12.23 | 12.46 | 12.23 | 12.37 | 877,736 | +0.14(+1.16%) |
Dec 09, 2016 | 11.94 | 12.42 | 11.94 | 12.23 | 1,529,040 | +0.33(+2.78%) |
Dec 08, 2016 | 11.66 | 11.90 | 11.61 | 11.90 | 915,919 | +0.33(+2.86%) |
Dec 07, 2016 | 11.42 | 11.71 | 11.38 | 11.57 | 936,099 | +0.09(+0.82%) |
Dec 06, 2016 | 11.61 | 11.64 | 11.33 | 11.47 | 1,163,061 | -0.09(-0.82%) |
Dec 05, 2016 | 11.42 | 11.61 | 11.35 | 11.57 | 1,082,799 | +0.19(+1.66%) |
Dec 02, 2016 | 11.61 | 11.66 | 11.33 | 11.38 | 617,690 | -0.14(-1.23%) |
Dec 01, 2016 | 11.57 | 11.71 | 11.33 | 11.52 | 1,397,578 | +0.05(+0.41%) |
Nov 30, 2016 | 12.08 | 12.08 | 11.40 | 11.47 | 1,167,733 | -0.57(-4.71%) |
Nov 29, 2016 | 11.94 | 12.08 | 11.85 | 12.04 | 1,238,953 | +0.05(+0.39%) |
Nov 28, 2016 | 12.18 | 12.18 | 11.85 | 11.99 | 964,400 | -0.19(-1.55%) |
Nov 25, 2016 | 12.13 | 12.23 | 11.99 | 12.18 | 293,338 | +0.09(+0.78%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | +0.09(+0.79%) | |
Nov 22, 2016 | 12.13 | 12.13 | 11.85 | 11.99 | 465,076 | -0.14(-1.17%) |
Nov 21, 2016 | 12.32 | 12.32 | 11.99 | 12.13 | 398,660 | +0.00(+0.00%) |
Nov 18, 2016 | 11.85 | 12.18 | 11.85 | 12.13 | 686,990 | +0.38(+3.21%) |
Nov 17, 2016 | 11.85 | 12.27 | 11.66 | 11.75 | 918,138 | -0.09(-0.80%) |
Nov 16, 2016 | 11.85 | 11.99 | 11.66 | 11.85 | 1,097,861 | +0.00(+0.00%) |
Nov 15, 2016 | 11.71 | 11.90 | 11.47 | 11.85 | 680,628 | +0.19(+1.62%) |
Nov 14, 2016 | 11.38 | 11.85 | 11.38 | 11.66 | 954,059 | +0.47(+4.22%) |
Nov 11, 2016 | 10.81 | 11.28 | 10.76 | 11.19 | 1,455,130 | +0.14(+1.28%) |
Nov 10, 2016 | 11.00 | 11.42 | 11.00 | 11.05 | 1,953,843 | +0.14(+1.30%) |
Nov 09, 2016 | 10.01 | 10.90 | 9.819 | 10.90 | 1,922,575 | +0.09(+0.87%) |
Nov 08, 2016 | 10.53 | 10.95 | 10.24 | 10.81 | 3,321,999 | -0.05(-0.43%) |
Nov 07, 2016 | 10.76 | 11.47 | 10.57 | 10.86 | 2,700,829 | +0.28(+2.68%) |
Nov 04, 2016 | 9.725 | 11.00 | 9.630 | 10.57 | 3,043,659 | -0.71(-6.28%) |
Nov 03, 2016 | 11.61 | 11.75 | 11.05 | 11.28 | 1,598,047 | -0.24(-2.05%) |
Nov 02, 2016 | 11.80 | 11.94 | 11.52 | 11.52 | 555,129 | -0.28(-2.40%) |