Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.85 | 15.17 | 14.70 | 15.07 | 2,850,677 | +1.08(+7.72%) |
Jan 30, 2017 | 14.13 | 14.36 | 13.84 | 13.99 | 1,383,369 | -0.02(-0.14%) |
Jan 27, 2017 | 13.13 | 14.27 | 13.02 | 14.01 | 2,163,086 | +0.80(+6.06%) |
Jan 26, 2017 | 13.24 | 13.43 | 12.99 | 13.21 | 1,937,813 | -0.47(-3.44%) |
Jan 25, 2017 | 13.29 | 13.70 | 13.15 | 13.68 | 1,242,435 | -0.31(-2.22%) |
Jan 24, 2017 | 14.13 | 14.41 | 13.76 | 13.99 | 1,452,447 | -0.17(-1.20%) |
Jan 23, 2017 | 14.02 | 14.21 | 13.93 | 14.16 | 1,012,960 | +0.25(+1.80%) |
Jan 20, 2017 | 13.72 | 14.13 | 13.47 | 13.91 | 1,200,748 | +0.21(+1.53%) |
Jan 19, 2017 | 13.24 | 13.83 | 13.05 | 13.70 | 1,618,607 | -0.24(-1.72%) |
Jan 18, 2017 | 14.15 | 14.57 | 13.81 | 13.94 | 2,037,151 | -0.25(-1.76%) |
Jan 17, 2017 | 13.98 | 14.25 | 13.90 | 14.19 | 2,765,956 | +0.90(+6.77%) |
Jan 13, 2017 | 13.29 | 13.29 | 13.29 | 0 | +0.06(+0.45%) | |
Jan 12, 2017 | 13.45 | 13.66 | 13.13 | 13.23 | 919,728 | +0.09(+0.68%) |
Jan 11, 2017 | 12.92 | 13.47 | 12.66 | 13.14 | 1,230,867 | -0.17(-1.28%) |
Jan 10, 2017 | 13.01 | 13.58 | 13.01 | 13.31 | 1,449,620 | +0.51(+3.98%) |
Jan 09, 2017 | 12.76 | 13.10 | 12.65 | 12.80 | 1,711,051 | +0.17(+1.35%) |
Jan 06, 2017 | 12.42 | 12.77 | 12.40 | 12.63 | 1,715,030 | -0.28(-2.17%) |
Jan 05, 2017 | 12.87 | 13.14 | 12.70 | 12.91 | 2,833,919 | +0.39(+3.12%) |
Jan 04, 2017 | 12.52 | 12.70 | 12.28 | 12.52 | 1,800,415 | +0.32(+2.62%) |
Jan 03, 2017 | 11.69 | 12.63 | 11.61 | 12.20 | 2,098,317 | +0.77(+6.74%) |
Dec 30, 2016 | 11.43 | 11.43 | 11.43 | 0 | -0.50(-4.19%) | |
Dec 29, 2016 | 11.68 | 12.10 | 11.60 | 11.93 | 1,338,171 | +0.29(+2.49%) |
Dec 28, 2016 | 11.40 | 11.68 | 11.31 | 11.64 | 1,101,644 | +0.16(+1.39%) |
Dec 27, 2016 | 11.18 | 11.53 | 11.15 | 11.48 | 843,339 | +0.47(+4.27%) |
Dec 23, 2016 | 11.01 | 11.01 | 11.01 | 0 | -0.16(-1.43%) | |
Dec 22, 2016 | 11.32 | 11.67 | 11.10 | 11.17 | 836,438 | -0.33(-2.87%) |
Dec 21, 2016 | 11.83 | 11.91 | 11.39 | 11.50 | 666,531 | -0.23(-1.96%) |
Dec 20, 2016 | 10.87 | 11.79 | 10.84 | 11.73 | 1,467,681 | +0.17(+1.47%) |
Dec 19, 2016 | 11.76 | 11.78 | 11.40 | 11.56 | 875,251 | -0.25(-2.12%) |
Dec 16, 2016 | 11.75 | 12.16 | 11.52 | 11.81 | 1,044,232 | +0.21(+1.81%) |
Dec 15, 2016 | 11.86 | 11.97 | 11.34 | 11.60 | 3,407,851 | -2.11(-15.39%) |
Dec 14, 2016 | 14.52 | 14.78 | 13.57 | 13.71 | 1,679,136 | -0.30(-2.14%) |
Dec 13, 2016 | 14.42 | 14.57 | 13.65 | 14.01 | 900,315 | -0.42(-2.91%) |
Dec 12, 2016 | 14.56 | 14.71 | 14.37 | 14.43 | 978,034 | +0.57(+4.11%) |
Dec 09, 2016 | 14.34 | 14.42 | 13.75 | 13.86 | 922,504 | -0.44(-3.08%) |
Dec 08, 2016 | 14.33 | 14.47 | 14.18 | 14.30 | 680,327 | -0.29(-1.99%) |
Dec 07, 2016 | 14.40 | 14.88 | 14.39 | 14.59 | 1,613,254 | +1.01(+7.44%) |
Dec 06, 2016 | 13.61 | 14.00 | 13.55 | 13.58 | 710,060 | -0.09(-0.66%) |
Dec 05, 2016 | 13.32 | 13.97 | 13.10 | 13.67 | 794,747 | +0.13(+0.96%) |
Dec 02, 2016 | 13.18 | 13.82 | 13.16 | 13.54 | 938,201 | +0.45(+3.44%) |
Dec 01, 2016 | 12.76 | 13.51 | 12.60 | 13.09 | 1,104,689 | +0.03(+0.23%) |
Nov 30, 2016 | 13.44 | 13.53 | 12.88 | 13.06 | 1,419,632 | -0.34(-2.54%) |
Nov 29, 2016 | 12.97 | 13.63 | 12.91 | 13.40 | 575,025 | -0.04(-0.30%) |
Nov 28, 2016 | 13.32 | 13.59 | 13.12 | 13.44 | 861,451 | +0.31(+2.36%) |
Nov 25, 2016 | 13.26 | 13.30 | 13.00 | 13.13 | 325,680 | +0.32(+2.50%) |
Nov 23, 2016 | 12.81 | 12.81 | 12.81 | 0 | -0.79(-5.81%) | |
Nov 22, 2016 | 13.77 | 13.82 | 13.30 | 13.60 | 908,731 | +0.18(+1.34%) |
Nov 21, 2016 | 13.49 | 13.73 | 13.25 | 13.42 | 922,655 | +0.01(+0.07%) |
Nov 18, 2016 | 13.49 | 13.66 | 13.05 | 13.41 | 888,500 | -0.27(-1.97%) |
Nov 17, 2016 | 14.40 | 14.57 | 13.40 | 13.68 | 1,355,177 | -0.65(-4.54%) |
Nov 16, 2016 | 14.64 | 14.65 | 14.08 | 14.33 | 674,874 | -0.28(-1.92%) |
Nov 15, 2016 | 14.23 | 14.78 | 14.11 | 14.61 | 1,073,401 | +0.58(+4.13%) |
Nov 14, 2016 | 14.60 | 14.69 | 13.45 | 14.03 | 3,032,542 | -1.32(-8.60%) |
Nov 11, 2016 | 18.79 | 18.83 | 14.93 | 15.35 | 3,699,833 | -3.72(-19.51%) |
Nov 10, 2016 | 19.44 | 19.86 | 18.84 | 19.07 | 1,362,333 | +0.29(+1.54%) |
Nov 09, 2016 | 20.11 | 20.11 | 18.60 | 18.78 | 1,870,362 | +0.19(+1.02%) |
Nov 08, 2016 | 18.45 | 19.77 | 18.40 | 18.59 | 1,328,227 | +0.38(+2.09%) |
Nov 07, 2016 | 18.29 | 18.34 | 17.60 | 18.21 | 824,200 | -0.59(-3.14%) |
Nov 04, 2016 | 18.81 | 19.05 | 18.59 | 18.80 | 622,157 | +0.14(+0.75%) |
Nov 03, 2016 | 18.16 | 18.90 | 18.07 | 18.66 | 980,521 | -0.50(-2.61%) |
Nov 02, 2016 | 19.44 | 19.90 | 19.14 | 19.16 | 1,803,423 | +0.45(+2.41%) |