Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.22 | 14.53 | 14.13 | 14.22 | 72,044 | -0.03(-0.20%) |
Jan 30, 2017 | 14.08 | 14.33 | 13.94 | 14.24 | 736,762 | +0.17(+1.20%) |
Jan 27, 2017 | 13.74 | 14.10 | 13.73 | 14.08 | 90,054 | +0.25(+1.83%) |
Jan 26, 2017 | 13.85 | 14.10 | 13.65 | 13.82 | 477,353 | +0.11(+0.82%) |
Jan 25, 2017 | 13.32 | 13.82 | 13.28 | 13.71 | 448,451 | +0.51(+3.84%) |
Jan 24, 2017 | 13.15 | 13.60 | 13.15 | 13.20 | 582,934 | +0.06(+0.43%) |
Jan 23, 2017 | 13.26 | 13.26 | 12.81 | 13.15 | 101,254 | +0.08(+0.65%) |
Jan 20, 2017 | 13.96 | 14.08 | 12.84 | 13.06 | 964,252 | +1.15(+9.69%) |
Jan 19, 2017 | 11.65 | 11.94 | 11.65 | 11.91 | 37,493 | +0.28(+2.42%) |
Jan 18, 2017 | 11.85 | 11.96 | 11.63 | 11.63 | 34,410 | -0.42(-3.50%) |
Jan 17, 2017 | 11.91 | 12.13 | 11.74 | 12.05 | 62,039 | +0.17(+1.42%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.94 | 11.94 | 11.77 | 11.80 | 33,490 | -0.06(-0.48%) |
Jan 11, 2017 | 11.91 | 12.11 | 11.85 | 11.85 | 8,834 | -0.08(-0.71%) |
Jan 10, 2017 | 12.19 | 12.23 | 11.94 | 11.94 | 23,526 | -0.25(-2.08%) |
Jan 09, 2017 | 12.11 | 12.22 | 12.05 | 12.19 | 24,822 | +0.08(+0.70%) |
Jan 06, 2017 | 11.85 | 12.11 | 11.82 | 12.11 | 31,661 | +0.23(+1.90%) |
Jan 05, 2017 | 12.22 | 12.26 | 11.87 | 11.88 | 44,910 | -0.34(-2.76%) |
Jan 04, 2017 | 12.19 | 12.22 | 12.08 | 12.22 | 14,841 | +0.08(+0.70%) |
Jan 03, 2017 | 12.22 | 12.39 | 11.82 | 12.13 | 53,455 | -0.06(-0.46%) |
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.17(+1.41%) | |
Dec 29, 2016 | 11.82 | 12.27 | 11.74 | 12.02 | 26,996 | +0.17(+1.43%) |
Dec 28, 2016 | 11.94 | 12.08 | 11.74 | 11.85 | 29,387 | -0.17(-1.41%) |
Dec 27, 2016 | 12.25 | 12.33 | 12.02 | 12.02 | 20,464 | -0.25(-2.06%) |
Dec 23, 2016 | 12.27 | 12.27 | 12.27 | 0 | -0.25(-2.02%) | |
Dec 22, 2016 | 11.91 | 12.56 | 11.82 | 12.53 | 52,453 | +0.56(+4.71%) |
Dec 21, 2016 | 12.11 | 12.27 | 11.88 | 11.96 | 42,981 | -0.20(-1.62%) |
Dec 20, 2016 | 11.88 | 12.16 | 11.88 | 12.16 | 22,242 | +0.34(+2.86%) |
Dec 19, 2016 | 12.08 | 12.19 | 11.71 | 11.82 | 44,935 | -0.45(-3.67%) |
Dec 16, 2016 | 12.22 | 12.36 | 11.63 | 12.27 | 156,495 | +0.00(+0.00%) |
Dec 15, 2016 | 12.16 | 13.23 | 11.99 | 12.27 | 59,412 | +0.17(+1.40%) |
Dec 14, 2016 | 12.19 | 12.33 | 12.02 | 12.11 | 37,557 | -0.08(-0.69%) |
Dec 13, 2016 | 11.85 | 12.25 | 11.40 | 12.19 | 65,632 | +0.31(+2.61%) |
Dec 12, 2016 | 11.80 | 11.96 | 11.68 | 11.88 | 24,615 | +0.20(+1.69%) |
Dec 09, 2016 | 11.43 | 11.82 | 11.40 | 11.68 | 32,240 | +0.34(+2.98%) |
Dec 08, 2016 | 11.46 | 11.57 | 11.26 | 11.35 | 92,020 | -0.20(-1.71%) |
Dec 07, 2016 | 11.35 | 11.60 | 11.35 | 11.54 | 23,242 | +0.20(+1.74%) |
Dec 06, 2016 | 11.65 | 11.68 | 11.32 | 11.35 | 41,291 | -0.31(-2.66%) |
Dec 05, 2016 | 11.65 | 11.82 | 11.57 | 11.65 | 41,918 | +0.00(+0.00%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.43 | 11.65 | 61,208 | -0.06(-0.48%) |
Dec 01, 2016 | 11.85 | 12.16 | 11.60 | 11.71 | 51,487 | -0.11(-0.95%) |
Nov 30, 2016 | 11.63 | 12.02 | 11.63 | 11.82 | 51,619 | +0.25(+2.19%) |
Nov 29, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 115,813 | -0.06(-0.48%) |
Nov 28, 2016 | 11.85 | 12.19 | 11.63 | 11.63 | 46,315 | -0.08(-0.72%) |
Nov 25, 2016 | 12.08 | 12.08 | 11.63 | 11.71 | 30,712 | -0.42(-3.48%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.48(+4.11%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.57 | 11.65 | 28,043 | -0.20(-1.66%) |
Nov 21, 2016 | 12.11 | 12.28 | 11.80 | 11.85 | 37,987 | -0.17(-1.41%) |
Nov 18, 2016 | 11.82 | 12.36 | 11.80 | 12.02 | 40,014 | +0.23(+1.91%) |
Nov 17, 2016 | 11.80 | 11.94 | 11.32 | 11.80 | 52,519 | +0.11(+0.96%) |
Nov 16, 2016 | 12.33 | 12.33 | 11.51 | 11.68 | 50,329 | -0.70(-5.68%) |
Nov 15, 2016 | 12.19 | 12.41 | 12.16 | 12.39 | 36,442 | +0.11(+0.92%) |
Nov 14, 2016 | 12.30 | 12.30 | 12.12 | 12.27 | 35,952 | +0.06(+0.46%) |
Nov 11, 2016 | 12.16 | 12.29 | 12.16 | 12.22 | 27,469 | +0.03(+0.23%) |
Nov 10, 2016 | 12.41 | 12.41 | 11.88 | 12.19 | 80,790 | -0.14(-1.14%) |
Nov 09, 2016 | 11.09 | 12.44 | 10.98 | 12.33 | 61,251 | +1.23(+11.08%) |
Nov 08, 2016 | 11.04 | 11.21 | 11.04 | 11.10 | 75,984 | +0.00(+0.00%) |
Nov 07, 2016 | 11.16 | 11.32 | 11.04 | 11.10 | 35,483 | +0.06(+0.50%) |
Nov 04, 2016 | 10.99 | 11.13 | 10.97 | 11.04 | 72,032 | +0.03(+0.25%) |
Nov 03, 2016 | 10.93 | 11.10 | 10.93 | 11.02 | 46,837 | +0.00(+0.00%) |
Nov 02, 2016 | 11.52 | 11.52 | 10.66 | 11.02 | 176,154 | -0.53(-4.56%) |