Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.87 | 15.12 | 14.54 | 14.93 | 541,025 | -0.06(-0.40%) |
Jan 30, 2017 | 14.93 | 15.09 | 14.48 | 14.99 | 335,009 | -0.15(-0.99%) |
Jan 27, 2017 | 14.99 | 15.27 | 14.80 | 15.14 | 789,681 | +0.16(+1.07%) |
Jan 26, 2017 | 15.51 | 15.53 | 14.80 | 14.98 | 921,535 | -0.36(-2.35%) |
Jan 25, 2017 | 13.91 | 15.61 | 13.85 | 15.34 | 1,765,214 | +1.63(+11.89%) |
Jan 24, 2017 | 13.37 | 13.90 | 13.37 | 13.71 | 535,449 | +0.43(+3.24%) |
Jan 23, 2017 | 13.45 | 13.68 | 13.09 | 13.28 | 529,329 | -0.36(-2.64%) |
Jan 20, 2017 | 13.88 | 14.11 | 13.48 | 13.64 | 639,564 | -0.21(-1.52%) |
Jan 19, 2017 | 14.30 | 14.95 | 13.66 | 13.85 | 799,460 | -0.44(-3.08%) |
Jan 18, 2017 | 14.30 | 14.40 | 13.75 | 14.29 | 401,772 | -0.01(-0.07%) |
Jan 17, 2017 | 14.51 | 14.53 | 14.17 | 14.30 | 427,128 | -0.33(-2.26%) |
Jan 13, 2017 | 14.63 | 14.63 | 14.63 | 0 | +1.03(+7.57%) | |
Jan 12, 2017 | 13.11 | 13.70 | 12.96 | 13.60 | 607,350 | +0.42(+3.19%) |
Jan 11, 2017 | 13.15 | 13.23 | 12.79 | 13.18 | 670,619 | +0.03(+0.23%) |
Jan 10, 2017 | 13.38 | 13.46 | 13.11 | 13.15 | 575,630 | -0.17(-1.28%) |
Jan 09, 2017 | 13.58 | 13.66 | 13.11 | 13.32 | 430,340 | -0.34(-2.49%) |
Jan 06, 2017 | 13.92 | 13.96 | 13.52 | 13.66 | 595,758 | -0.19(-1.37%) |
Jan 05, 2017 | 14.14 | 14.14 | 13.41 | 13.85 | 921,875 | -0.29(-2.05%) |
Jan 04, 2017 | 13.66 | 14.15 | 13.31 | 14.14 | 1,199,292 | +0.60(+4.43%) |
Jan 03, 2017 | 13.53 | 13.87 | 13.36 | 13.54 | 654,882 | +0.26(+1.96%) |
Dec 30, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.32(-2.35%) | |
Dec 29, 2016 | 14.00 | 14.25 | 13.39 | 13.60 | 574,530 | -0.41(-2.93%) |
Dec 28, 2016 | 14.38 | 14.48 | 13.77 | 14.01 | 721,183 | -0.30(-2.10%) |
Dec 27, 2016 | 14.14 | 14.52 | 14.14 | 14.31 | 234,438 | +0.07(+0.49%) |
Dec 23, 2016 | 14.24 | 14.24 | 14.24 | 0 | +0.12(+0.85%) | |
Dec 22, 2016 | 14.33 | 14.50 | 14.07 | 14.12 | 362,370 | -0.21(-1.47%) |
Dec 21, 2016 | 14.34 | 14.53 | 14.20 | 14.33 | 467,427 | -0.09(-0.62%) |
Dec 20, 2016 | 14.10 | 14.68 | 14.02 | 14.42 | 687,985 | +0.21(+1.48%) |
Dec 19, 2016 | 14.72 | 14.91 | 14.05 | 14.21 | 783,383 | -0.51(-3.46%) |
Dec 16, 2016 | 14.97 | 15.15 | 14.62 | 14.72 | 1,416,048 | -0.40(-2.65%) |
Dec 15, 2016 | 15.25 | 15.65 | 15.02 | 15.12 | 525,735 | -0.03(-0.20%) |
Dec 14, 2016 | 15.15 | 15.67 | 14.98 | 15.15 | 840,703 | -0.40(-2.57%) |
Dec 13, 2016 | 15.74 | 15.95 | 15.14 | 15.55 | 642,264 | -0.06(-0.38%) |
Dec 12, 2016 | 16.18 | 16.19 | 15.52 | 15.61 | 701,083 | -0.44(-2.74%) |
Dec 09, 2016 | 16.44 | 16.97 | 15.82 | 16.05 | 1,258,590 | -0.46(-2.79%) |
Dec 08, 2016 | 16.06 | 16.53 | 15.36 | 16.51 | 932,423 | +0.54(+3.38%) |
Dec 07, 2016 | 14.66 | 16.07 | 14.53 | 15.97 | 1,337,590 | +1.25(+8.49%) |
Dec 06, 2016 | 13.88 | 14.77 | 13.78 | 14.72 | 1,173,485 | +0.83(+5.98%) |
Dec 05, 2016 | 13.68 | 13.96 | 13.42 | 13.89 | 832,932 | +0.38(+2.81%) |
Dec 02, 2016 | 13.08 | 13.60 | 12.93 | 13.51 | 920,968 | +0.36(+2.74%) |
Dec 01, 2016 | 12.87 | 13.29 | 12.70 | 13.15 | 1,121,503 | +0.47(+3.71%) |
Nov 30, 2016 | 12.17 | 12.82 | 12.17 | 12.68 | 921,539 | +0.66(+5.49%) |
Nov 29, 2016 | 12.14 | 12.30 | 11.93 | 12.02 | 674,548 | -0.12(-0.99%) |
Nov 28, 2016 | 12.61 | 12.91 | 12.12 | 12.14 | 744,950 | -0.49(-3.88%) |
Nov 25, 2016 | 12.48 | 12.72 | 12.09 | 12.63 | 761,415 | -0.12(-0.94%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.75(+6.25%) | |
Nov 22, 2016 | 11.73 | 12.00 | 11.45 | 12.00 | 722,545 | +0.35(+3.00%) |
Nov 21, 2016 | 11.54 | 11.71 | 11.39 | 11.65 | 588,279 | +0.16(+1.39%) |
Nov 18, 2016 | 11.34 | 11.54 | 11.30 | 11.49 | 675,953 | +0.12(+1.06%) |
Nov 17, 2016 | 11.01 | 11.42 | 10.92 | 11.37 | 993,636 | +0.43(+3.93%) |
Nov 16, 2016 | 11.27 | 11.50 | 10.86 | 10.94 | 1,713,263 | -0.95(-7.99%) |
Nov 15, 2016 | 11.88 | 12.06 | 11.38 | 11.89 | 706,416 | +0.01(+0.08%) |
Nov 14, 2016 | 11.62 | 12.08 | 11.62 | 11.88 | 1,058,381 | +0.37(+3.21%) |
Nov 11, 2016 | 10.65 | 11.51 | 10.53 | 11.51 | 1,005,719 | +0.84(+7.87%) |
Nov 10, 2016 | 10.25 | 10.85 | 10.24 | 10.67 | 1,215,386 | +0.62(+6.17%) |
Nov 09, 2016 | 9.390 | 10.13 | 9.260 | 10.05 | 947,116 | +0.40(+4.15%) |
Nov 08, 2016 | 9.440 | 9.760 | 9.208 | 9.650 | 554,538 | +0.15(+1.58%) |
Nov 07, 2016 | 9.400 | 9.655 | 9.170 | 9.500 | 1,048,621 | +0.42(+4.63%) |
Nov 04, 2016 | 8.770 | 9.600 | 8.740 | 9.080 | 1,673,392 | +0.37(+4.25%) |
Nov 03, 2016 | 8.090 | 8.740 | 8.090 | 8.710 | 956,504 | +0.69(+8.60%) |
Nov 02, 2016 | 8.330 | 8.400 | 7.975 | 8.020 | 921,267 | -0.38(-4.52%) |