Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.92 | 11.00 | 10.55 | 10.95 | 611,374 | -0.01(-0.09%) |
Jan 30, 2017 | 11.06 | 11.25 | 10.90 | 10.96 | 685,980 | +0.12(+1.11%) |
Jan 27, 2017 | 11.00 | 11.05 | 10.78 | 10.84 | 249,049 | -0.13(-1.19%) |
Jan 26, 2017 | 11.10 | 11.27 | 10.90 | 10.97 | 495,214 | -0.17(-1.53%) |
Jan 25, 2017 | 11.29 | 11.39 | 11.07 | 11.14 | 598,298 | -0.05(-0.45%) |
Jan 24, 2017 | 10.96 | 11.28 | 10.88 | 11.19 | 720,981 | +0.34(+3.13%) |
Jan 23, 2017 | 10.80 | 10.95 | 10.63 | 10.85 | 464,138 | +0.02(+0.18%) |
Jan 20, 2017 | 10.77 | 11.13 | 10.75 | 10.83 | 880,424 | +0.08(+0.74%) |
Jan 19, 2017 | 10.50 | 10.82 | 10.45 | 10.75 | 855,841 | +0.31(+2.97%) |
Jan 18, 2017 | 10.75 | 10.77 | 10.37 | 10.44 | 602,664 | -0.30(-2.79%) |
Jan 17, 2017 | 10.87 | 11.01 | 10.70 | 10.74 | 506,233 | -0.23(-2.10%) |
Jan 13, 2017 | 10.97 | 10.97 | 10.97 | 0 | +0.18(+1.67%) | |
Jan 12, 2017 | 11.15 | 11.26 | 10.66 | 10.79 | 653,170 | -0.26(-2.35%) |
Jan 11, 2017 | 11.28 | 11.31 | 11.00 | 11.05 | 765,669 | -0.15(-1.34%) |
Jan 10, 2017 | 10.88 | 11.23 | 10.88 | 11.20 | 848,338 | +0.32(+2.94%) |
Jan 09, 2017 | 10.96 | 11.15 | 10.76 | 10.88 | 510,473 | -0.08(-0.73%) |
Jan 06, 2017 | 11.00 | 11.15 | 10.83 | 10.96 | 323,078 | -0.01(-0.09%) |
Jan 05, 2017 | 11.01 | 11.28 | 10.87 | 10.97 | 475,487 | -0.25(-2.23%) |
Jan 04, 2017 | 10.93 | 11.27 | 10.88 | 11.22 | 752,808 | +0.33(+3.03%) |
Jan 03, 2017 | 10.80 | 11.05 | 10.51 | 10.89 | 726,868 | +0.08(+0.74%) |
Dec 30, 2016 | 10.81 | 10.81 | 10.81 | 0 | -0.03(-0.28%) | |
Dec 29, 2016 | 10.91 | 11.03 | 10.51 | 10.84 | 893,881 | -0.08(-0.73%) |
Dec 28, 2016 | 11.32 | 11.33 | 10.90 | 10.92 | 670,307 | -0.24(-2.15%) |
Dec 27, 2016 | 10.91 | 11.39 | 10.91 | 11.16 | 612,291 | +0.25(+2.29%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.30(-2.68%) | |
Dec 22, 2016 | 11.19 | 11.52 | 11.01 | 11.21 | 903,299 | +0.05(+0.45%) |
Dec 21, 2016 | 10.65 | 11.57 | 10.60 | 11.16 | 1,468,612 | +0.37(+3.43%) |
Dec 20, 2016 | 10.27 | 11.40 | 10.10 | 10.79 | 4,392,791 | -1.70(-13.61%) |
Dec 19, 2016 | 12.70 | 12.80 | 12.40 | 12.49 | 833,548 | -0.11(-0.87%) |
Dec 16, 2016 | 12.32 | 12.86 | 12.21 | 12.60 | 2,022,413 | +0.39(+3.19%) |
Dec 15, 2016 | 12.30 | 12.59 | 12.04 | 12.21 | 642,299 | +0.06(+0.49%) |
Dec 14, 2016 | 12.47 | 12.59 | 11.86 | 12.15 | 835,900 | -0.37(-2.96%) |
Dec 13, 2016 | 12.49 | 12.93 | 12.32 | 12.52 | 1,067,791 | +0.17(+1.38%) |
Dec 12, 2016 | 12.55 | 12.69 | 12.09 | 12.35 | 873,214 | -0.40(-3.14%) |
Dec 09, 2016 | 13.52 | 14.00 | 12.62 | 12.75 | 814,199 | -0.58(-4.35%) |
Dec 08, 2016 | 12.82 | 13.37 | 12.81 | 13.33 | 874,120 | +0.70(+5.54%) |
Dec 07, 2016 | 12.37 | 12.73 | 12.37 | 12.63 | 398,335 | +0.21(+1.69%) |
Dec 06, 2016 | 12.48 | 12.72 | 12.15 | 12.42 | 422,132 | -0.01(-0.08%) |
Dec 05, 2016 | 11.73 | 12.54 | 11.73 | 12.43 | 584,351 | +0.87(+7.53%) |
Dec 02, 2016 | 12.00 | 12.19 | 11.51 | 11.56 | 900,347 | -0.55(-4.54%) |
Dec 01, 2016 | 12.88 | 13.11 | 11.90 | 12.11 | 829,270 | -0.81(-6.27%) |
Nov 30, 2016 | 13.59 | 13.68 | 12.82 | 12.92 | 701,272 | -0.67(-4.93%) |
Nov 29, 2016 | 13.56 | 13.95 | 13.44 | 13.59 | 855,082 | +0.04(+0.30%) |
Nov 28, 2016 | 13.32 | 13.72 | 13.28 | 13.55 | 646,438 | +0.27(+2.03%) |
Nov 25, 2016 | 13.38 | 13.38 | 12.90 | 13.28 | 205,370 | -0.09(-0.67%) |
Nov 23, 2016 | 13.37 | 13.37 | 13.37 | 0 | +0.03(+0.22%) | |
Nov 22, 2016 | 13.04 | 13.42 | 12.92 | 13.34 | 607,454 | +0.35(+2.69%) |
Nov 21, 2016 | 13.55 | 13.71 | 12.80 | 12.99 | 853,861 | -0.45(-3.35%) |
Nov 18, 2016 | 13.30 | 13.44 | 12.87 | 13.44 | 780,132 | +0.16(+1.20%) |
Nov 17, 2016 | 13.25 | 13.54 | 13.21 | 13.28 | 1,150,910 | +0.09(+0.68%) |
Nov 16, 2016 | 12.31 | 13.22 | 12.14 | 13.19 | 778,338 | +0.85(+6.89%) |
Nov 15, 2016 | 12.21 | 12.52 | 12.04 | 12.34 | 561,720 | +0.18(+1.48%) |
Nov 14, 2016 | 11.68 | 12.19 | 11.66 | 12.16 | 1,086,998 | +0.56(+4.83%) |
Nov 11, 2016 | 11.23 | 11.81 | 11.23 | 11.60 | 892,511 | +0.34(+3.02%) |
Nov 10, 2016 | 12.01 | 12.38 | 11.25 | 11.26 | 1,183,311 | -0.62(-5.22%) |
Nov 09, 2016 | 11.84 | 12.04 | 11.61 | 11.88 | 876,631 | -0.39(-3.18%) |
Nov 08, 2016 | 11.64 | 12.43 | 11.56 | 12.27 | 1,296,925 | +0.63(+5.41%) |
Nov 07, 2016 | 11.25 | 11.83 | 11.04 | 11.64 | 2,083,619 | +0.41(+3.65%) |
Nov 04, 2016 | 11.32 | 11.69 | 10.22 | 11.23 | 4,599,873 | -3.34(-22.92%) |
Nov 03, 2016 | 14.46 | 14.70 | 14.03 | 14.57 | 924,987 | +0.14(+0.97%) |
Nov 02, 2016 | 14.64 | 15.37 | 14.37 | 14.43 | 934,353 | +0.22(+1.55%) |