Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.84 | 12.33 | 11.80 | 12.02 | 31,609 | +0.26(+2.21%) |
Jan 30, 2017 | 12.42 | 12.75 | 11.70 | 11.76 | 38,008 | -0.36(-2.97%) |
Jan 27, 2017 | 12.22 | 12.41 | 12.12 | 12.12 | 10,547 | -0.13(-1.06%) |
Jan 26, 2017 | 12.05 | 12.50 | 12.04 | 12.25 | 24,095 | +0.10(+0.82%) |
Jan 25, 2017 | 12.50 | 12.58 | 12.06 | 12.15 | 51,806 | +0.10(+0.83%) |
Jan 24, 2017 | 12.45 | 12.64 | 12.03 | 12.05 | 40,676 | -0.35(-2.82%) |
Jan 23, 2017 | 12.82 | 12.82 | 12.40 | 12.40 | 81,845 | -0.20(-1.59%) |
Jan 20, 2017 | 12.70 | 13.35 | 12.60 | 12.60 | 117,397 | -0.05(-0.40%) |
Jan 19, 2017 | 13.02 | 13.50 | 12.59 | 12.65 | 36,702 | -0.33(-2.54%) |
Jan 18, 2017 | 13.35 | 13.48 | 12.93 | 12.98 | 19,353 | -0.22(-1.67%) |
Jan 17, 2017 | 13.50 | 13.74 | 13.10 | 13.20 | 34,663 | -0.30(-2.22%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.45(+3.45%) | |
Jan 12, 2017 | 13.50 | 13.75 | 12.83 | 13.05 | 30,898 | -0.37(-2.76%) |
Jan 11, 2017 | 13.50 | 13.71 | 12.68 | 13.42 | 71,245 | +0.13(+0.98%) |
Jan 10, 2017 | 13.73 | 14.00 | 13.29 | 13.29 | 26,716 | -0.05(-0.37%) |
Jan 09, 2017 | 13.88 | 14.06 | 13.28 | 13.34 | 51,324 | -0.32(-2.34%) |
Jan 06, 2017 | 13.74 | 13.88 | 13.64 | 13.66 | 22,337 | +0.13(+0.96%) |
Jan 05, 2017 | 13.87 | 13.87 | 13.28 | 13.53 | 24,096 | -0.12(-0.88%) |
Jan 04, 2017 | 13.22 | 13.73 | 13.14 | 13.65 | 61,129 | +0.64(+4.92%) |
Jan 03, 2017 | 13.43 | 13.43 | 12.66 | 13.01 | 60,401 | +0.03(+0.23%) |
Dec 30, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.44(+3.51%) | |
Dec 29, 2016 | 12.86 | 13.46 | 12.40 | 12.54 | 152,957 | -0.16(-1.26%) |
Dec 28, 2016 | 13.30 | 13.44 | 12.60 | 12.70 | 61,481 | -0.82(-6.07%) |
Dec 27, 2016 | 13.48 | 13.85 | 12.61 | 13.52 | 61,284 | +0.29(+2.19%) |
Dec 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | +0.67(+5.33%) | |
Dec 22, 2016 | 12.90 | 13.84 | 12.55 | 12.56 | 290,601 | -0.29(-2.26%) |
Dec 21, 2016 | 14.21 | 14.88 | 12.76 | 12.85 | 220,378 | -1.48(-10.33%) |
Dec 20, 2016 | 14.78 | 14.78 | 14.01 | 14.33 | 41,018 | -0.20(-1.38%) |
Dec 19, 2016 | 14.40 | 14.83 | 14.11 | 14.53 | 69,501 | +0.21(+1.47%) |
Dec 16, 2016 | 13.55 | 14.32 | 13.01 | 14.32 | 164,380 | +0.77(+5.68%) |
Dec 15, 2016 | 13.60 | 13.86 | 13.02 | 13.55 | 101,008 | -0.06(-0.44%) |
Dec 14, 2016 | 13.66 | 13.90 | 12.86 | 13.61 | 141,347 | +0.25(+1.87%) |
Dec 13, 2016 | 12.90 | 13.40 | 12.00 | 13.36 | 149,230 | +0.49(+3.81%) |
Dec 12, 2016 | 15.00 | 15.00 | 12.10 | 12.87 | 329,723 | -2.06(-13.80%) |
Dec 09, 2016 | 13.25 | 15.00 | 13.00 | 14.93 | 416,355 | +2.88(+23.90%) |
Dec 08, 2016 | 11.84 | 12.57 | 11.60 | 12.05 | 115,136 | +0.40(+3.43%) |
Dec 07, 2016 | 11.93 | 12.18 | 11.53 | 11.65 | 48,452 | -0.34(-2.84%) |
Dec 06, 2016 | 12.00 | 12.41 | 11.90 | 11.99 | 56,215 | +0.06(+0.50%) |
Dec 05, 2016 | 11.60 | 12.33 | 11.60 | 11.93 | 44,395 | +0.43(+3.74%) |
Dec 02, 2016 | 11.58 | 11.82 | 11.49 | 11.50 | 43,759 | -0.08(-0.69%) |
Dec 01, 2016 | 11.70 | 11.89 | 11.48 | 11.58 | 69,820 | -0.01(-0.09%) |
Nov 30, 2016 | 12.16 | 12.16 | 11.56 | 11.59 | 79,119 | -0.27(-2.28%) |
Nov 29, 2016 | 12.27 | 12.51 | 11.77 | 11.86 | 85,770 | -0.27(-2.23%) |
Nov 28, 2016 | 12.58 | 13.49 | 11.94 | 12.13 | 158,535 | -0.48(-3.81%) |
Nov 25, 2016 | 11.75 | 13.58 | 11.50 | 12.61 | 269,075 | +1.08(+9.37%) |
Nov 23, 2016 | 11.53 | 11.53 | 11.53 | 0 | -2.17(-15.84%) | |
Nov 22, 2016 | 14.15 | 15.06 | 13.50 | 13.70 | 85,661 | -0.38(-2.70%) |
Nov 21, 2016 | 16.16 | 16.29 | 13.90 | 14.08 | 148,497 | -1.22(-7.97%) |
Nov 18, 2016 | 16.12 | 16.60 | 15.24 | 15.30 | 134,994 | -0.81(-5.03%) |
Nov 17, 2016 | 15.65 | 17.47 | 15.30 | 16.11 | 114,586 | +0.54(+3.47%) |
Nov 16, 2016 | 15.15 | 15.75 | 14.64 | 15.57 | 71,872 | +0.21(+1.37%) |
Nov 15, 2016 | 14.75 | 15.80 | 14.50 | 15.36 | 142,977 | +0.66(+4.49%) |
Nov 14, 2016 | 15.41 | 15.41 | 14.26 | 14.70 | 69,987 | -0.41(-2.71%) |
Nov 11, 2016 | 14.00 | 15.39 | 13.83 | 15.11 | 97,379 | +0.96(+6.78%) |
Nov 10, 2016 | 14.00 | 14.90 | 13.70 | 14.15 | 186,933 | +0.86(+6.47%) |
Nov 09, 2016 | 11.12 | 13.42 | 11.09 | 13.29 | 212,285 | +2.77(+26.33%) |
Nov 08, 2016 | 11.82 | 12.16 | 10.36 | 10.52 | 294,402 | -0.99(-8.60%) |
Nov 07, 2016 | 11.85 | 12.38 | 11.10 | 11.51 | 256,386 | -0.35(-2.95%) |
Nov 04, 2016 | 11.86 | 12.76 | 11.07 | 11.86 | 177,062 | -0.22(-1.82%) |
Nov 03, 2016 | 12.05 | 12.57 | 11.83 | 12.08 | 30,007 | +0.03(+0.25%) |
Nov 02, 2016 | 12.70 | 13.09 | 12.01 | 12.05 | 48,214 | -0.76(-5.93%) |
Nov 01, 2016 | 13.60 | 14.25 | 12.55 | 12.81 | 108,009 | -0.81(-5.95%) |
Oct 31, 2016 | 14.04 | 14.74 | 13.15 | 13.62 | 82,385 | -0.94(-6.46%) |
Oct 28, 2016 | 14.83 | 15.03 | 14.18 | 14.56 | 100,689 | -0.35(-2.35%) |
Oct 27, 2016 | 15.80 | 16.12 | 14.75 | 14.91 | 237,907 | -0.84(-5.33%) |
Oct 26, 2016 | 15.77 | 16.28 | 15.34 | 15.75 | 230,713 | +0.01(+0.06%) |
Oct 25, 2016 | 15.25 | 15.78 | 14.85 | 15.74 | 137,808 | +0.56(+3.69%) |
Oct 24, 2016 | 15.75 | 16.18 | 14.60 | 15.18 | 102,296 | -0.50(-3.19%) |
Oct 21, 2016 | 14.84 | 15.75 | 14.74 | 15.68 | 159,662 | +0.72(+4.81%) |
Oct 20, 2016 | 14.74 | 15.19 | 14.74 | 14.96 | 27,789 | +0.21(+1.42%) |
Oct 19, 2016 | 15.30 | 15.33 | 14.74 | 14.75 | 90,790 | -0.44(-2.90%) |
Oct 18, 2016 | 14.83 | 15.87 | 14.69 | 15.19 | 252,219 | +0.76(+5.27%) |
Oct 17, 2016 | 14.00 | 14.47 | 13.48 | 14.43 | 31,406 | +0.47(+3.37%) |
Oct 14, 2016 | 14.02 | 14.50 | 13.63 | 13.96 | 91,887 | -0.05(-0.36%) |
Oct 13, 2016 | 14.25 | 14.33 | 13.01 | 14.01 | 289,451 | -0.47(-3.25%) |
Oct 12, 2016 | 15.22 | 15.55 | 14.26 | 14.48 | 125,363 | -0.62(-4.11%) |
Oct 11, 2016 | 15.31 | 15.66 | 14.51 | 15.10 | 177,466 | -0.15(-0.98%) |
Oct 10, 2016 | 15.75 | 15.75 | 14.50 | 15.25 | 266,773 | -0.56(-3.54%) |
Oct 07, 2016 | 15.90 | 16.54 | 15.08 | 15.81 | 159,477 | -0.27(-1.68%) |
Oct 06, 2016 | 16.60 | 17.13 | 15.83 | 16.08 | 232,989 | -0.58(-3.48%) |
Oct 05, 2016 | 17.50 | 18.22 | 16.50 | 16.66 | 169,377 | -0.86(-4.91%) |
Oct 04, 2016 | 17.69 | 18.95 | 17.00 | 17.52 | 299,649 | -0.34(-1.90%) |
Oct 03, 2016 | 16.50 | 17.90 | 15.61 | 17.86 | 551,748 | +1.39(+8.44%) |
Sep 30, 2016 | 17.48 | 17.69 | 16.38 | 16.47 | 340,975 | -1.07(-6.10%) |
Sep 29, 2016 | 19.60 | 19.70 | 17.22 | 17.54 | 335,428 | -1.76(-9.12%) |
Sep 28, 2016 | 19.04 | 19.97 | 18.60 | 19.30 | 474,372 | +1.09(+5.99%) |
Sep 27, 2016 | 16.78 | 18.36 | 16.39 | 18.21 | 531,092 | +1.71(+10.36%) |
Sep 26, 2016 | 15.60 | 17.40 | 15.50 | 16.50 | 1,008,299 | +0.84(+5.36%) |