Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.94 | 13.66 | 12.80 | 13.55 | 7,773,224 | +0.59(+4.55%) |
Jan 30, 2017 | 12.79 | 12.99 | 12.52 | 12.96 | 5,594,844 | +0.36(+2.86%) |
Jan 27, 2017 | 12.93 | 12.95 | 12.59 | 12.60 | 4,894,112 | -0.22(-1.72%) |
Jan 26, 2017 | 13.19 | 13.22 | 12.74 | 12.82 | 2,958,445 | -0.20(-1.54%) |
Jan 25, 2017 | 12.93 | 13.22 | 12.83 | 13.02 | 3,541,549 | +0.25(+1.96%) |
Jan 24, 2017 | 13.02 | 13.12 | 12.59 | 12.77 | 4,710,685 | -0.18(-1.39%) |
Jan 23, 2017 | 13.00 | 13.30 | 12.90 | 12.95 | 3,695,616 | -0.09(-0.69%) |
Jan 20, 2017 | 13.19 | 13.23 | 12.96 | 13.04 | 3,417,031 | -0.08(-0.61%) |
Jan 19, 2017 | 13.16 | 13.49 | 13.06 | 13.12 | 4,735,810 | +0.06(+0.46%) |
Jan 18, 2017 | 13.20 | 13.25 | 12.96 | 13.06 | 2,732,267 | -0.10(-0.76%) |
Jan 17, 2017 | 13.56 | 13.64 | 13.12 | 13.16 | 3,427,267 | -0.28(-2.08%) |
Jan 13, 2017 | 13.44 | 13.44 | 13.44 | 0 | +0.50(+3.86%) | |
Jan 12, 2017 | 12.96 | 13.02 | 12.59 | 12.94 | 1,837,233 | -0.03(-0.23%) |
Jan 11, 2017 | 12.99 | 13.30 | 12.75 | 12.97 | 4,360,268 | +0.07(+0.54%) |
Jan 10, 2017 | 12.83 | 13.15 | 12.62 | 12.90 | 7,855,962 | +0.21(+1.65%) |
Jan 09, 2017 | 12.57 | 12.73 | 12.40 | 12.69 | 2,513,226 | +0.15(+1.20%) |
Jan 06, 2017 | 12.61 | 12.71 | 12.42 | 12.54 | 3,205,018 | -0.05(-0.40%) |
Jan 05, 2017 | 12.67 | 13.15 | 12.51 | 12.59 | 4,208,504 | -0.08(-0.63%) |
Jan 04, 2017 | 12.33 | 12.73 | 12.16 | 12.67 | 5,317,169 | +0.37(+3.01%) |
Jan 03, 2017 | 11.67 | 12.44 | 11.58 | 12.30 | 4,835,908 | +0.40(+3.36%) |
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.88 | 11.91 | 11.55 | 11.82 | 5,304,763 | -0.13(-1.09%) |
Dec 28, 2016 | 12.43 | 12.45 | 11.88 | 11.95 | 3,827,652 | -0.44(-3.51%) |
Dec 27, 2016 | 12.25 | 12.62 | 12.20 | 12.38 | 2,867,034 | +0.17(+1.43%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | +0.06(+0.49%) | |
Dec 22, 2016 | 12.53 | 12.55 | 12.05 | 12.15 | 3,714,858 | -0.39(-3.11%) |
Dec 21, 2016 | 13.00 | 13.00 | 12.31 | 12.54 | 5,054,845 | -0.44(-3.39%) |
Dec 20, 2016 | 13.28 | 13.42 | 12.90 | 12.98 | 3,429,646 | -0.31(-2.33%) |
Dec 19, 2016 | 13.22 | 13.48 | 13.09 | 13.29 | 2,596,824 | +0.08(+0.61%) |
Dec 16, 2016 | 13.37 | 13.40 | 13.00 | 13.21 | 3,211,319 | +0.03(+0.23%) |
Dec 15, 2016 | 13.27 | 13.32 | 13.06 | 13.18 | 2,484,194 | +0.11(+0.84%) |
Dec 14, 2016 | 13.32 | 13.45 | 13.06 | 13.07 | 3,013,283 | -0.25(-1.88%) |
Dec 13, 2016 | 13.36 | 13.52 | 13.22 | 13.32 | 2,913,970 | +0.00(+0.00%) |
Dec 12, 2016 | 13.60 | 13.69 | 13.16 | 13.32 | 3,614,649 | -0.37(-2.70%) |
Dec 09, 2016 | 13.84 | 14.00 | 13.56 | 13.69 | 2,548,576 | -0.15(-1.08%) |
Dec 08, 2016 | 13.67 | 14.05 | 13.55 | 13.84 | 4,406,700 | +0.23(+1.69%) |
Dec 07, 2016 | 13.22 | 13.68 | 13.18 | 13.61 | 3,864,739 | +0.41(+3.11%) |
Dec 06, 2016 | 12.96 | 13.25 | 12.77 | 13.20 | 2,761,237 | +0.20(+1.54%) |
Dec 05, 2016 | 12.62 | 13.18 | 12.62 | 13.00 | 3,921,075 | +0.44(+3.50%) |
Dec 02, 2016 | 12.30 | 12.56 | 12.15 | 12.56 | 2,732,213 | +0.18(+1.45%) |
Dec 01, 2016 | 12.85 | 13.03 | 12.31 | 12.38 | 4,600,859 | -0.46(-3.58%) |
Nov 30, 2016 | 12.85 | 13.08 | 12.67 | 12.84 | 3,082,185 | +0.02(+0.16%) |
Nov 29, 2016 | 12.87 | 13.04 | 12.80 | 12.82 | 2,826,483 | -0.10(-0.77%) |
Nov 28, 2016 | 13.27 | 13.36 | 12.77 | 12.92 | 3,152,825 | -0.33(-2.49%) |
Nov 25, 2016 | 13.48 | 13.49 | 13.14 | 13.25 | 1,067,811 | -0.10(-0.75%) |
Nov 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.24(+1.83%) | |
Nov 22, 2016 | 13.13 | 13.30 | 12.87 | 13.11 | 7,538,609 | -0.76(-5.48%) |
Nov 21, 2016 | 13.66 | 13.97 | 13.64 | 13.87 | 2,730,261 | +0.24(+1.76%) |
Nov 18, 2016 | 13.72 | 13.95 | 13.62 | 13.63 | 2,575,046 | -0.15(-1.09%) |
Nov 17, 2016 | 13.56 | 13.87 | 13.32 | 13.78 | 3,648,670 | +0.16(+1.17%) |
Nov 16, 2016 | 13.76 | 13.86 | 13.53 | 13.62 | 4,592,638 | -0.50(-3.54%) |
Nov 15, 2016 | 14.07 | 14.58 | 14.02 | 14.12 | 3,793,328 | +0.04(+0.28%) |
Nov 14, 2016 | 14.45 | 14.58 | 13.86 | 14.08 | 3,571,266 | -0.32(-2.22%) |
Nov 11, 2016 | 14.17 | 14.55 | 13.88 | 14.40 | 5,149,843 | +0.21(+1.48%) |
Nov 10, 2016 | 13.78 | 14.68 | 13.75 | 14.19 | 8,624,847 | +0.64(+4.72%) |
Nov 09, 2016 | 13.32 | 13.74 | 13.30 | 13.55 | 5,944,457 | -0.01(-0.07%) |
Nov 08, 2016 | 13.34 | 13.83 | 13.28 | 13.56 | 5,176,526 | -0.06(-0.44%) |
Nov 07, 2016 | 12.61 | 13.90 | 12.48 | 13.62 | 14,381,719 | +1.28(+10.37%) |
Nov 04, 2016 | 12.74 | 12.97 | 12.32 | 12.34 | 16,855,368 | +1.33(+12.08%) |
Nov 03, 2016 | 11.38 | 11.48 | 10.87 | 11.01 | 8,975,558 | -0.31(-2.74%) |
Nov 02, 2016 | 11.81 | 11.89 | 11.31 | 11.32 | 4,832,277 | -0.59(-4.95%) |