Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.80 | 14.20 | 13.80 | 14.05 | 128,046 | -0.25(-1.75%) |
Jan 30, 2017 | 14.50 | 14.60 | 14.00 | 14.30 | 102,868 | -0.50(-3.38%) |
Jan 27, 2017 | 14.65 | 15.00 | 14.40 | 14.80 | 196,021 | +0.00(+0.00%) |
Jan 26, 2017 | 14.75 | 14.90 | 14.45 | 14.80 | 307,541 | +0.20(+1.37%) |
Jan 25, 2017 | 13.15 | 15.10 | 12.95 | 14.60 | 1,184,063 | +1.90(+14.96%) |
Jan 24, 2017 | 12.10 | 12.75 | 12.10 | 12.70 | 70,081 | +0.60(+4.96%) |
Jan 23, 2017 | 12.50 | 12.75 | 12.05 | 12.10 | 80,062 | -0.40(-3.20%) |
Jan 20, 2017 | 11.65 | 12.50 | 11.65 | 12.50 | 80,786 | +0.80(+6.84%) |
Jan 19, 2017 | 12.00 | 12.00 | 11.40 | 11.70 | 74,286 | -0.35(-2.90%) |
Jan 18, 2017 | 11.70 | 12.10 | 11.62 | 12.05 | 83,827 | +0.35(+2.99%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.60 | 11.70 | 65,874 | +0.00(+0.00%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.25(-2.09%) | |
Jan 12, 2017 | 12.05 | 12.25 | 11.57 | 11.95 | 67,476 | -0.05(-0.42%) |
Jan 11, 2017 | 12.05 | 12.10 | 11.85 | 12.00 | 49,049 | -0.05(-0.41%) |
Jan 10, 2017 | 12.00 | 12.15 | 11.95 | 12.05 | 66,185 | -0.05(-0.41%) |
Jan 09, 2017 | 12.35 | 12.35 | 12.05 | 12.10 | 59,575 | -0.25(-2.02%) |
Jan 06, 2017 | 12.45 | 12.45 | 12.06 | 12.35 | 53,464 | -0.10(-0.80%) |
Jan 05, 2017 | 13.00 | 13.38 | 12.40 | 12.45 | 317,959 | -0.50(-3.86%) |
Jan 04, 2017 | 12.45 | 12.95 | 12.40 | 12.95 | 175,078 | +0.70(+5.71%) |
Jan 03, 2017 | 12.75 | 12.75 | 11.85 | 12.25 | 84,289 | -0.25(-2.00%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.30(+2.46%) | |
Dec 29, 2016 | 12.60 | 12.70 | 12.05 | 12.20 | 244,534 | -0.45(-3.56%) |
Dec 28, 2016 | 12.15 | 12.70 | 11.95 | 12.65 | 200,013 | +0.60(+4.98%) |
Dec 27, 2016 | 11.45 | 12.25 | 11.40 | 12.05 | 205,867 | +0.60(+5.24%) |
Dec 23, 2016 | 11.45 | 11.45 | 11.45 | 0 | -0.25(-2.14%) | |
Dec 22, 2016 | 11.80 | 11.90 | 11.40 | 11.70 | 124,283 | -0.10(-0.85%) |
Dec 21, 2016 | 11.10 | 12.05 | 11.05 | 11.80 | 253,298 | +0.60(+5.36%) |
Dec 20, 2016 | 10.95 | 11.30 | 10.90 | 11.20 | 99,189 | +0.25(+2.28%) |
Dec 19, 2016 | 10.90 | 11.05 | 10.60 | 10.95 | 204,604 | +0.00(+0.00%) |
Dec 16, 2016 | 11.10 | 11.25 | 10.90 | 10.95 | 485,959 | -0.25(-2.23%) |
Dec 15, 2016 | 10.95 | 11.20 | 10.75 | 11.20 | 170,550 | +0.30(+2.75%) |
Dec 14, 2016 | 10.95 | 11.30 | 10.70 | 10.90 | 320,069 | +0.00(+0.00%) |
Dec 13, 2016 | 10.40 | 10.95 | 10.28 | 10.90 | 352,288 | +0.60(+5.83%) |
Dec 12, 2016 | 10.20 | 10.35 | 9.850 | 10.30 | 152,451 | +0.05(+0.49%) |
Dec 09, 2016 | 10.20 | 10.70 | 10.20 | 10.25 | 406,523 | +0.05(+0.49%) |
Dec 08, 2016 | 10.25 | 10.40 | 10.10 | 10.20 | 240,059 | +0.05(+0.49%) |
Dec 07, 2016 | 10.15 | 10.30 | 10.10 | 10.15 | 362,515 | -0.20(-1.93%) |
Dec 06, 2016 | 10.30 | 10.45 | 10.20 | 10.35 | 357,131 | +0.10(+0.98%) |
Dec 05, 2016 | 10.20 | 10.30 | 10.05 | 10.25 | 228,459 | +0.05(+0.49%) |
Dec 02, 2016 | 10.25 | 10.30 | 10.10 | 10.20 | 103,815 | +0.00(+0.00%) |
Dec 01, 2016 | 10.00 | 10.35 | 9.900 | 10.20 | 640,920 | -0.20(-1.92%) |
Nov 30, 2016 | 10.30 | 10.82 | 10.30 | 10.40 | 380,973 | +0.05(+0.48%) |
Nov 29, 2016 | 10.40 | 10.50 | 10.30 | 10.35 | 144,881 | -0.05(-0.48%) |
Nov 28, 2016 | 10.45 | 10.45 | 10.11 | 10.40 | 103,265 | +0.10(+0.97%) |
Nov 25, 2016 | 10.50 | 10.50 | 10.20 | 10.30 | 78,703 | -0.05(-0.48%) |
Nov 23, 2016 | 10.35 | 10.35 | 10.35 | 0 | +0.35(+3.50%) | |
Nov 22, 2016 | 9.900 | 10.15 | 9.900 | 10.00 | 209,535 | +0.30(+3.09%) |
Nov 21, 2016 | 9.350 | 9.850 | 9.350 | 9.700 | 198,208 | +0.40(+4.30%) |
Nov 18, 2016 | 9.250 | 9.350 | 9.125 | 9.300 | 505,760 | +0.05(+0.54%) |
Nov 17, 2016 | 9.250 | 9.300 | 9.150 | 9.250 | 232,130 | +0.20(+2.21%) |
Nov 16, 2016 | 8.950 | 9.300 | 8.900 | 9.050 | 157,643 | +0.10(+1.12%) |
Nov 15, 2016 | 8.900 | 9.000 | 8.850 | 8.950 | 217,734 | +0.10(+1.13%) |
Nov 14, 2016 | 8.300 | 8.900 | 8.300 | 8.850 | 301,416 | +0.65(+7.93%) |
Nov 11, 2016 | 7.750 | 8.200 | 7.750 | 8.200 | 98,010 | +0.35(+4.46%) |
Nov 10, 2016 | 8.000 | 8.750 | 7.700 | 7.850 | 91,422 | -0.20(-2.48%) |
Nov 09, 2016 | 7.850 | 8.600 | 7.800 | 8.050 | 598,884 | +0.95(+13.38%) |
Nov 08, 2016 | 7.050 | 7.200 | 7.050 | 7.100 | 11,418 | -0.10(-1.39%) |
Nov 07, 2016 | 6.969 | 7.200 | 6.950 | 7.200 | 15,558 | +0.30(+4.35%) |
Nov 04, 2016 | 7.050 | 7.050 | 6.900 | 6.900 | 6,974 | -0.10(-1.43%) |
Nov 03, 2016 | 6.950 | 7.050 | 6.950 | 7.000 | 11,220 | +0.05(+0.72%) |
Nov 02, 2016 | 6.900 | 7.049 | 6.850 | 6.950 | 32,644 | +0.00(+0.00%) |