Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.29 | 10.93 | 10.10 | 10.85 | 574,456 | +0.36(+3.43%) |
Jan 30, 2017 | 10.61 | 10.71 | 10.30 | 10.49 | 565,962 | -0.09(-0.85%) |
Jan 27, 2017 | 11.10 | 11.34 | 10.55 | 10.58 | 572,894 | -0.48(-4.34%) |
Jan 26, 2017 | 11.50 | 11.65 | 11.05 | 11.06 | 433,371 | -0.54(-4.66%) |
Jan 25, 2017 | 11.49 | 11.79 | 11.49 | 11.60 | 261,594 | +0.12(+1.05%) |
Jan 24, 2017 | 11.51 | 11.67 | 11.20 | 11.48 | 256,321 | -0.02(-0.17%) |
Jan 23, 2017 | 11.81 | 11.85 | 11.45 | 11.50 | 318,152 | -0.40(-3.36%) |
Jan 20, 2017 | 11.72 | 11.96 | 11.66 | 11.90 | 301,255 | +0.22(+1.88%) |
Jan 19, 2017 | 11.83 | 11.84 | 11.52 | 11.68 | 473,356 | -0.07(-0.60%) |
Jan 18, 2017 | 11.60 | 11.78 | 11.16 | 11.75 | 304,542 | +0.12(+1.03%) |
Jan 17, 2017 | 11.44 | 11.70 | 11.31 | 11.63 | 349,563 | +0.00(+0.00%) |
Jan 13, 2017 | 11.63 | 11.63 | 11.63 | 0 | -0.04(-0.34%) | |
Jan 12, 2017 | 11.66 | 11.73 | 11.24 | 11.67 | 244,253 | -0.02(-0.17%) |
Jan 11, 2017 | 11.92 | 11.92 | 11.51 | 11.69 | 451,971 | -0.33(-2.75%) |
Jan 10, 2017 | 11.11 | 12.29 | 11.11 | 12.02 | 1,322,622 | -0.12(-0.99%) |
Jan 09, 2017 | 12.92 | 12.92 | 12.02 | 12.14 | 541,635 | -0.85(-6.54%) |
Jan 06, 2017 | 13.16 | 13.46 | 12.68 | 12.99 | 366,085 | -0.05(-0.38%) |
Jan 05, 2017 | 13.52 | 13.60 | 12.78 | 13.04 | 418,358 | -0.81(-5.85%) |
Jan 04, 2017 | 13.18 | 13.90 | 13.15 | 13.85 | 327,743 | +0.70(+5.32%) |
Jan 03, 2017 | 12.98 | 13.82 | 12.71 | 13.15 | 577,493 | +0.63(+5.03%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.17(-1.34%) | |
Dec 29, 2016 | 12.64 | 12.87 | 12.48 | 12.69 | 287,488 | +0.12(+0.95%) |
Dec 28, 2016 | 12.91 | 13.44 | 12.42 | 12.57 | 273,133 | -0.26(-2.03%) |
Dec 27, 2016 | 12.63 | 13.03 | 12.63 | 12.83 | 130,762 | +0.18(+1.42%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.51(+4.20%) | |
Dec 22, 2016 | 13.57 | 13.57 | 12.07 | 12.14 | 450,447 | -1.46(-10.74%) |
Dec 21, 2016 | 13.86 | 14.04 | 13.52 | 13.60 | 108,709 | -0.40(-2.86%) |
Dec 20, 2016 | 13.55 | 14.72 | 13.52 | 14.00 | 300,458 | +0.70(+5.26%) |
Dec 19, 2016 | 13.46 | 13.65 | 13.16 | 13.30 | 176,891 | -0.10(-0.75%) |
Dec 16, 2016 | 14.08 | 14.30 | 13.32 | 13.40 | 253,917 | -0.69(-4.90%) |
Dec 15, 2016 | 14.33 | 14.58 | 14.00 | 14.09 | 300,033 | -0.35(-2.42%) |
Dec 14, 2016 | 14.55 | 14.55 | 14.17 | 14.44 | 119,466 | -0.15(-1.03%) |
Dec 13, 2016 | 14.56 | 14.77 | 14.34 | 14.59 | 209,960 | +0.15(+1.04%) |
Dec 12, 2016 | 14.58 | 14.60 | 13.82 | 14.44 | 335,722 | -0.20(-1.37%) |
Dec 09, 2016 | 15.21 | 15.44 | 14.53 | 14.64 | 292,912 | -0.60(-3.94%) |
Dec 08, 2016 | 15.15 | 15.32 | 14.98 | 15.24 | 272,055 | +0.04(+0.26%) |
Dec 07, 2016 | 15.18 | 15.48 | 15.04 | 15.20 | 156,360 | +0.03(+0.20%) |
Dec 06, 2016 | 15.35 | 15.35 | 15.03 | 15.17 | 168,194 | -0.09(-0.59%) |
Dec 05, 2016 | 15.43 | 15.72 | 15.16 | 15.26 | 215,578 | +0.08(+0.53%) |
Dec 02, 2016 | 15.78 | 15.97 | 15.03 | 15.18 | 366,798 | -0.51(-3.25%) |
Dec 01, 2016 | 15.94 | 16.58 | 15.47 | 15.69 | 247,829 | -0.09(-0.57%) |
Nov 30, 2016 | 15.53 | 16.77 | 15.51 | 15.78 | 229,588 | -0.54(-3.31%) |
Nov 29, 2016 | 16.49 | 16.71 | 16.10 | 16.32 | 154,732 | -0.20(-1.21%) |
Nov 28, 2016 | 16.82 | 16.90 | 16.22 | 16.52 | 148,122 | -0.22(-1.31%) |
Nov 25, 2016 | 16.70 | 16.90 | 16.47 | 16.74 | 96,713 | +0.06(+0.36%) |
Nov 23, 2016 | 16.68 | 16.68 | 16.68 | 0 | +0.32(+1.96%) | |
Nov 22, 2016 | 15.90 | 16.89 | 15.82 | 16.36 | 247,355 | +0.63(+4.01%) |
Nov 21, 2016 | 15.78 | 15.88 | 15.47 | 15.73 | 133,990 | +0.01(+0.06%) |
Nov 18, 2016 | 15.72 | 15.97 | 15.39 | 15.72 | 144,999 | -0.08(-0.51%) |
Nov 17, 2016 | 15.96 | 16.02 | 15.32 | 15.80 | 183,345 | -0.22(-1.37%) |
Nov 16, 2016 | 15.41 | 16.43 | 15.22 | 16.02 | 345,830 | +0.73(+4.77%) |
Nov 15, 2016 | 15.65 | 15.65 | 14.91 | 15.29 | 354,855 | -0.08(-0.52%) |
Nov 14, 2016 | 15.86 | 16.49 | 15.16 | 15.37 | 399,988 | +0.12(+0.79%) |
Nov 11, 2016 | 15.09 | 15.30 | 14.67 | 15.25 | 263,258 | +0.13(+0.86%) |
Nov 10, 2016 | 14.68 | 15.52 | 14.68 | 15.12 | 311,896 | +0.46(+3.14%) |
Nov 09, 2016 | 13.82 | 14.82 | 13.81 | 14.66 | 271,151 | +0.51(+3.60%) |
Nov 08, 2016 | 13.88 | 14.49 | 13.62 | 14.15 | 249,871 | +0.31(+2.24%) |
Nov 07, 2016 | 13.12 | 14.27 | 12.87 | 13.84 | 519,804 | +0.90(+6.96%) |
Nov 04, 2016 | 12.25 | 12.99 | 12.25 | 12.94 | 289,502 | +0.79(+6.50%) |
Nov 03, 2016 | 12.00 | 12.26 | 11.99 | 12.15 | 149,067 | -0.01(-0.08%) |
Nov 02, 2016 | 12.60 | 12.75 | 11.93 | 12.16 | 241,782 | -0.54(-4.25%) |