Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.64 | 13.83 | 13.63 | 13.71 | 548,678 | +0.09(+0.66%) |
Jan 30, 2017 | 13.77 | 13.77 | 13.54 | 13.62 | 379,127 | -0.20(-1.44%) |
Jan 27, 2017 | 13.91 | 13.98 | 13.64 | 13.82 | 437,055 | -0.13(-0.92%) |
Jan 26, 2017 | 14.02 | 14.05 | 13.89 | 13.95 | 454,979 | -0.10(-0.73%) |
Jan 25, 2017 | 14.05 | 14.16 | 13.99 | 14.05 | 312,366 | +0.09(+0.64%) |
Jan 24, 2017 | 13.84 | 14.09 | 13.80 | 13.96 | 606,732 | +0.13(+0.93%) |
Jan 23, 2017 | 13.93 | 14.02 | 13.79 | 13.83 | 770,119 | -0.04(-0.28%) |
Jan 20, 2017 | 13.63 | 14.07 | 13.63 | 13.87 | 915,931 | +0.21(+1.55%) |
Jan 19, 2017 | 13.68 | 13.88 | 13.61 | 13.66 | 917,139 | -0.02(-0.14%) |
Jan 18, 2017 | 13.66 | 13.75 | 13.50 | 13.68 | 696,149 | +0.04(+0.33%) |
Jan 17, 2017 | 12.70 | 13.67 | 12.69 | 13.63 | 1,333,898 | +0.94(+7.42%) |
Jan 13, 2017 | 12.69 | 12.69 | 12.69 | 0 | +0.18(+1.43%) | |
Jan 12, 2017 | 12.65 | 12.69 | 12.50 | 12.51 | 549,446 | -0.13(-1.01%) |
Jan 11, 2017 | 12.97 | 12.99 | 12.53 | 12.64 | 854,726 | -0.36(-2.76%) |
Jan 10, 2017 | 12.88 | 13.07 | 12.82 | 13.00 | 1,211,324 | +0.15(+1.15%) |
Jan 09, 2017 | 12.86 | 12.96 | 12.67 | 12.85 | 683,063 | +0.04(+0.35%) |
Jan 06, 2017 | 12.74 | 12.93 | 12.61 | 12.81 | 714,316 | +0.13(+1.01%) |
Jan 05, 2017 | 12.66 | 12.75 | 12.52 | 12.68 | 629,560 | +0.08(+0.61%) |
Jan 04, 2017 | 12.54 | 12.66 | 12.49 | 12.60 | 820,076 | +0.13(+1.03%) |
Jan 03, 2017 | 12.49 | 12.58 | 12.33 | 12.47 | 483,197 | +0.08(+0.62%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.16 | 12.45 | 12.16 | 12.40 | 724,492 | +0.28(+2.33%) |
Dec 28, 2016 | 12.53 | 12.54 | 12.07 | 12.11 | 602,629 | -0.40(-3.17%) |
Dec 27, 2016 | 12.40 | 12.59 | 12.40 | 12.51 | 257,914 | +0.11(+0.88%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.14(+1.15%) | |
Dec 22, 2016 | 12.32 | 12.32 | 12.24 | 12.26 | 355,495 | -0.08(-0.62%) |
Dec 21, 2016 | 12.47 | 12.52 | 12.33 | 12.34 | 572,291 | -0.17(-1.33%) |
Dec 20, 2016 | 12.51 | 12.68 | 12.45 | 12.50 | 766,291 | +0.07(+0.57%) |
Dec 19, 2016 | 12.06 | 12.44 | 12.04 | 12.43 | 736,926 | +0.44(+3.69%) |
Dec 16, 2016 | 11.63 | 12.08 | 11.62 | 11.99 | 1,528,033 | +0.47(+4.06%) |
Dec 15, 2016 | 11.45 | 11.61 | 11.32 | 11.52 | 765,592 | +0.06(+0.50%) |
Dec 14, 2016 | 11.47 | 11.63 | 11.36 | 11.47 | 864,979 | +0.01(+0.06%) |
Dec 13, 2016 | 11.53 | 11.71 | 11.41 | 11.46 | 650,754 | -0.03(-0.22%) |
Dec 12, 2016 | 11.63 | 11.76 | 11.38 | 11.49 | 738,068 | -0.15(-1.32%) |
Dec 09, 2016 | 11.65 | 11.76 | 11.62 | 11.64 | 739,512 | +0.03(+0.22%) |
Dec 08, 2016 | 11.19 | 11.62 | 11.15 | 11.61 | 622,615 | +0.39(+3.48%) |
Dec 07, 2016 | 11.14 | 11.27 | 10.99 | 11.22 | 1,073,676 | +0.11(+0.98%) |
Dec 06, 2016 | 11.11 | 11.22 | 10.99 | 11.11 | 1,564,684 | -0.02(-0.17%) |
Dec 05, 2016 | 11.49 | 11.52 | 11.08 | 11.13 | 1,459,662 | -0.22(-1.97%) |
Dec 02, 2016 | 11.40 | 11.56 | 11.35 | 11.36 | 910,881 | -0.04(-0.39%) |
Dec 01, 2016 | 11.67 | 11.75 | 11.36 | 11.40 | 1,019,078 | -0.21(-1.77%) |
Nov 30, 2016 | 11.71 | 11.87 | 11.61 | 11.61 | 972,107 | -0.06(-0.49%) |
Nov 29, 2016 | 12.10 | 12.20 | 11.64 | 11.67 | 1,439,412 | -0.42(-3.45%) |
Nov 28, 2016 | 11.97 | 12.23 | 11.96 | 12.08 | 1,446,774 | +0.04(+0.33%) |
Nov 25, 2016 | 12.04 | 12.26 | 11.91 | 12.04 | 541,289 | -0.02(-0.16%) |
Nov 23, 2016 | 12.06 | 12.06 | 12.06 | 0 | +0.42(+3.60%) | |
Nov 22, 2016 | 11.48 | 11.67 | 11.42 | 11.64 | 598,794 | +0.19(+1.66%) |
Nov 21, 2016 | 11.32 | 11.48 | 11.22 | 11.45 | 448,929 | +0.11(+0.95%) |
Nov 18, 2016 | 11.41 | 11.55 | 11.28 | 11.34 | 523,472 | -0.03(-0.22%) |
Nov 17, 2016 | 11.46 | 11.55 | 11.22 | 11.37 | 856,890 | -0.06(-0.56%) |
Nov 16, 2016 | 11.47 | 11.53 | 11.25 | 11.43 | 829,560 | -0.05(-0.44%) |
Nov 15, 2016 | 11.42 | 11.51 | 11.27 | 11.48 | 656,912 | +0.07(+0.61%) |
Nov 14, 2016 | 10.78 | 11.48 | 10.64 | 11.41 | 1,224,407 | +0.69(+6.39%) |
Nov 11, 2016 | 10.70 | 10.87 | 10.51 | 10.73 | 1,157,882 | +0.04(+0.36%) |
Nov 10, 2016 | 10.99 | 10.99 | 10.63 | 10.69 | 1,435,900 | -0.20(-1.81%) |
Nov 09, 2016 | 11.34 | 11.41 | 10.74 | 10.89 | 1,703,514 | -0.54(-4.72%) |
Nov 08, 2016 | 11.41 | 11.48 | 11.34 | 11.43 | 561,996 | +0.00(+0.00%) |
Nov 07, 2016 | 11.53 | 11.53 | 11.27 | 11.43 | 377,498 | +0.07(+0.61%) |
Nov 04, 2016 | 10.69 | 11.53 | 10.69 | 11.36 | 1,150,346 | +0.45(+4.13%) |
Nov 03, 2016 | 11.08 | 11.10 | 10.87 | 10.90 | 379,398 | -0.18(-1.66%) |
Nov 02, 2016 | 11.22 | 11.28 | 10.97 | 11.09 | 398,249 | -0.18(-1.58%) |