Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.60 | 12.90 | 12.35 | 12.85 | 808,632 | +0.20(+1.58%) |
Jan 30, 2017 | 12.60 | 12.80 | 12.25 | 12.65 | 846,157 | +0.05(+0.40%) |
Jan 27, 2017 | 12.50 | 12.75 | 11.55 | 12.60 | 2,570,901 | -1.15(-8.36%) |
Jan 26, 2017 | 13.60 | 13.80 | 13.10 | 13.75 | 1,921,486 | +0.24(+1.78%) |
Jan 25, 2017 | 13.10 | 13.60 | 13.09 | 13.51 | 782,555 | +0.56(+4.32%) |
Jan 24, 2017 | 13.00 | 13.15 | 12.65 | 12.95 | 694,809 | -0.05(-0.38%) |
Jan 23, 2017 | 13.00 | 13.40 | 12.95 | 13.00 | 735,341 | -0.15(-1.14%) |
Jan 20, 2017 | 13.00 | 13.20 | 13.00 | 13.15 | 466,656 | +0.15(+1.15%) |
Jan 19, 2017 | 13.20 | 13.40 | 12.81 | 13.00 | 690,897 | -0.20(-1.52%) |
Jan 18, 2017 | 13.10 | 13.20 | 12.85 | 13.20 | 1,158,428 | +0.10(+0.76%) |
Jan 17, 2017 | 13.60 | 13.75 | 13.00 | 13.10 | 782,643 | -0.65(-4.73%) |
Jan 13, 2017 | 13.75 | 13.75 | 13.75 | 0 | +0.30(+2.23%) | |
Jan 12, 2017 | 13.40 | 13.45 | 13.15 | 13.45 | 1,227,606 | +0.05(+0.37%) |
Jan 11, 2017 | 14.15 | 14.21 | 13.22 | 13.40 | 1,562,416 | -0.80(-5.63%) |
Jan 10, 2017 | 14.20 | 14.45 | 14.05 | 14.20 | 876,431 | -0.20(-1.39%) |
Jan 09, 2017 | 14.65 | 14.80 | 14.25 | 14.40 | 643,840 | -0.30(-2.04%) |
Jan 06, 2017 | 14.65 | 14.95 | 14.45 | 14.70 | 425,378 | +0.15(+1.03%) |
Jan 05, 2017 | 15.10 | 15.10 | 14.53 | 14.55 | 695,557 | -0.65(-4.28%) |
Jan 04, 2017 | 15.10 | 15.25 | 14.95 | 15.20 | 461,560 | +0.20(+1.33%) |
Jan 03, 2017 | 15.05 | 15.20 | 14.78 | 15.00 | 639,560 | +0.05(+0.33%) |
Dec 30, 2016 | 14.95 | 14.95 | 14.95 | 0 | -0.15(-0.99%) | |
Dec 29, 2016 | 15.20 | 15.35 | 14.90 | 15.10 | 451,837 | -0.05(-0.33%) |
Dec 28, 2016 | 15.65 | 15.80 | 15.03 | 15.15 | 538,051 | -0.50(-3.19%) |
Dec 27, 2016 | 15.65 | 16.02 | 15.50 | 15.65 | 339,563 | -0.05(-0.32%) |
Dec 23, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.35(+2.28%) | |
Dec 22, 2016 | 15.85 | 15.85 | 15.35 | 15.35 | 512,736 | -0.45(-2.85%) |
Dec 21, 2016 | 15.95 | 16.18 | 15.75 | 15.80 | 476,832 | -0.20(-1.25%) |
Dec 20, 2016 | 16.55 | 16.55 | 15.75 | 16.00 | 695,184 | -0.40(-2.44%) |
Dec 19, 2016 | 15.10 | 16.70 | 15.10 | 16.40 | 1,149,694 | +1.20(+7.89%) |
Dec 16, 2016 | 15.60 | 15.65 | 15.15 | 15.20 | 667,984 | -0.40(-2.56%) |
Dec 15, 2016 | 15.45 | 15.90 | 15.35 | 15.60 | 456,554 | +0.15(+0.97%) |
Dec 14, 2016 | 15.55 | 15.65 | 15.30 | 15.45 | 580,271 | -0.10(-0.64%) |
Dec 13, 2016 | 15.65 | 15.90 | 15.43 | 15.55 | 1,431,585 | -0.10(-0.64%) |
Dec 12, 2016 | 15.75 | 15.87 | 15.45 | 15.65 | 568,979 | -0.25(-1.57%) |
Dec 09, 2016 | 16.10 | 16.20 | 15.68 | 15.90 | 681,995 | -0.20(-1.24%) |
Dec 08, 2016 | 15.60 | 16.35 | 15.45 | 16.10 | 1,132,890 | +0.65(+4.21%) |
Dec 07, 2016 | 15.00 | 15.80 | 15.00 | 15.45 | 1,038,297 | +0.35(+2.32%) |
Dec 06, 2016 | 14.85 | 15.15 | 14.55 | 15.10 | 1,799,501 | +0.40(+2.72%) |
Dec 05, 2016 | 14.65 | 14.85 | 14.55 | 14.70 | 886,048 | +0.10(+0.68%) |
Dec 02, 2016 | 14.45 | 14.70 | 14.40 | 14.60 | 627,451 | +0.05(+0.34%) |
Dec 01, 2016 | 14.90 | 15.10 | 14.35 | 14.55 | 986,939 | -0.30(-2.02%) |
Nov 30, 2016 | 14.95 | 15.30 | 14.60 | 14.85 | 936,459 | +0.05(+0.34%) |
Nov 29, 2016 | 14.90 | 15.15 | 14.78 | 14.80 | 605,540 | -0.05(-0.34%) |
Nov 28, 2016 | 14.90 | 15.00 | 14.43 | 14.85 | 912,248 | -0.15(-1.00%) |
Nov 25, 2016 | 14.70 | 15.15 | 14.47 | 15.00 | 446,429 | +0.40(+2.74%) |
Nov 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.10(-0.68%) | |
Nov 22, 2016 | 13.80 | 14.80 | 13.70 | 14.70 | 1,546,754 | +1.00(+7.30%) |
Nov 21, 2016 | 14.05 | 14.18 | 13.60 | 13.70 | 650,483 | -0.30(-2.14%) |
Nov 18, 2016 | 13.80 | 14.20 | 13.55 | 14.00 | 1,361,850 | +0.15(+1.08%) |
Nov 17, 2016 | 13.10 | 13.93 | 13.10 | 13.85 | 1,962,599 | +0.75(+5.73%) |
Nov 16, 2016 | 12.75 | 13.20 | 12.75 | 13.10 | 1,647,901 | +0.35(+2.75%) |
Nov 15, 2016 | 12.80 | 12.95 | 12.65 | 12.75 | 581,667 | -0.10(-0.78%) |
Nov 14, 2016 | 12.80 | 13.00 | 12.70 | 12.85 | 1,148,867 | +0.05(+0.39%) |
Nov 11, 2016 | 12.00 | 12.85 | 11.90 | 12.80 | 1,650,868 | +0.85(+7.11%) |
Nov 10, 2016 | 11.40 | 12.25 | 11.30 | 11.95 | 1,762,749 | +0.65(+5.75%) |
Nov 09, 2016 | 10.30 | 11.35 | 10.20 | 11.30 | 1,549,114 | +0.80(+7.62%) |
Nov 08, 2016 | 10.40 | 10.60 | 10.30 | 10.50 | 297,939 | +0.10(+0.96%) |
Nov 07, 2016 | 10.55 | 10.65 | 10.35 | 10.40 | 610,206 | +0.05(+0.48%) |
Nov 04, 2016 | 10.20 | 10.45 | 10.10 | 10.35 | 472,247 | +0.25(+2.48%) |
Nov 03, 2016 | 10.20 | 10.25 | 10.00 | 10.10 | 380,192 | -0.05(-0.49%) |
Nov 02, 2016 | 10.15 | 10.40 | 10.10 | 10.15 | 398,964 | -0.05(-0.49%) |