Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.66 | 13.99 | 13.66 | 13.96 | 4,544,281 | +0.24(+1.72%) |
Jan 30, 2017 | 13.85 | 13.86 | 13.55 | 13.73 | 5,742,460 | -0.14(-0.97%) |
Jan 27, 2017 | 13.83 | 13.99 | 13.75 | 13.86 | 3,936,636 | -0.01(-0.06%) |
Jan 26, 2017 | 13.87 | 14.02 | 13.76 | 13.87 | 5,236,104 | +0.02(+0.12%) |
Jan 25, 2017 | 13.81 | 13.96 | 13.75 | 13.85 | 5,969,781 | +0.06(+0.43%) |
Jan 24, 2017 | 13.75 | 14.01 | 13.65 | 13.80 | 7,872,273 | +0.13(+0.99%) |
Jan 23, 2017 | 13.66 | 13.91 | 13.39 | 13.66 | 6,897,239 | +0.08(+0.62%) |
Jan 20, 2017 | 13.21 | 13.83 | 13.20 | 13.58 | 9,960,076 | +0.46(+3.53%) |
Jan 19, 2017 | 12.78 | 13.12 | 12.73 | 13.11 | 15,667,841 | +0.25(+1.97%) |
Jan 18, 2017 | 12.97 | 13.12 | 12.75 | 12.86 | 7,790,517 | -0.07(-0.52%) |
Jan 17, 2017 | 13.02 | 13.42 | 12.68 | 12.93 | 12,954,894 | +0.62(+5.07%) |
Jan 13, 2017 | 12.30 | 12.30 | 12.30 | 0 | +0.19(+1.53%) | |
Jan 12, 2017 | 11.84 | 12.17 | 11.76 | 12.12 | 9,007,532 | +0.24(+1.99%) |
Jan 11, 2017 | 11.53 | 11.88 | 11.53 | 11.88 | 17,232,014 | +0.40(+3.52%) |
Jan 10, 2017 | 11.32 | 11.55 | 11.16 | 11.48 | 10,407,119 | +0.13(+1.11%) |
Jan 09, 2017 | 11.25 | 11.39 | 11.07 | 11.35 | 10,020,757 | +0.09(+0.82%) |
Jan 06, 2017 | 11.22 | 11.34 | 10.92 | 11.26 | 10,315,229 | +0.07(+0.60%) |
Jan 05, 2017 | 10.96 | 11.22 | 10.88 | 11.19 | 9,636,575 | +0.21(+1.92%) |
Jan 04, 2017 | 10.38 | 11.01 | 10.37 | 10.98 | 9,540,632 | +0.62(+5.93%) |
Jan 03, 2017 | 10.38 | 10.49 | 10.27 | 10.37 | 3,831,001 | +0.03(+0.33%) |
Dec 30, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.11(-1.05%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.39 | 10.44 | 3,133,308 | -0.03(-0.32%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.47 | 10.48 | 3,262,056 | -0.14(-1.35%) |
Dec 27, 2016 | 10.37 | 10.62 | 10.37 | 10.62 | 4,333,172 | +0.22(+2.11%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.73%) | |
Dec 22, 2016 | 10.40 | 10.50 | 10.20 | 10.22 | 6,984,060 | -0.20(-1.94%) |
Dec 21, 2016 | 10.58 | 10.70 | 10.39 | 10.42 | 7,209,702 | -0.11(-1.04%) |
Dec 20, 2016 | 10.83 | 10.85 | 10.50 | 10.53 | 4,368,588 | -0.29(-2.72%) |
Dec 19, 2016 | 10.40 | 10.84 | 10.37 | 10.83 | 7,728,829 | +0.46(+4.47%) |
Dec 16, 2016 | 10.39 | 10.64 | 10.30 | 10.37 | 23,917,194 | -0.24(-2.23%) |
Dec 15, 2016 | 10.47 | 10.62 | 10.20 | 10.60 | 6,163,141 | +0.08(+0.80%) |
Dec 14, 2016 | 10.77 | 10.96 | 10.47 | 10.52 | 8,758,257 | -0.26(-2.42%) |
Dec 13, 2016 | 10.69 | 10.85 | 10.55 | 10.78 | 8,947,753 | +0.16(+1.51%) |
Dec 12, 2016 | 10.90 | 11.01 | 10.48 | 10.62 | 12,177,028 | -0.22(-2.02%) |
Dec 09, 2016 | 10.53 | 10.86 | 10.42 | 10.84 | 10,200,073 | +0.34(+3.21%) |
Dec 08, 2016 | 10.03 | 10.53 | 9.995 | 10.50 | 6,604,094 | +0.43(+4.27%) |
Dec 07, 2016 | 10.02 | 10.14 | 9.944 | 10.07 | 8,829,691 | +0.11(+1.10%) |
Dec 06, 2016 | 9.852 | 9.995 | 9.679 | 9.961 | 8,160,228 | +0.09(+0.94%) |
Dec 05, 2016 | 9.540 | 9.902 | 9.321 | 9.869 | 8,055,121 | +0.40(+4.18%) |
Dec 02, 2016 | 9.253 | 9.645 | 9.253 | 9.473 | 5,704,477 | +0.11(+1.17%) |
Dec 01, 2016 | 9.532 | 9.641 | 9.321 | 9.363 | 10,980,789 | -0.19(-2.03%) |
Nov 30, 2016 | 9.574 | 9.696 | 9.515 | 9.557 | 23,193,872 | +0.03(+0.27%) |
Nov 29, 2016 | 9.709 | 9.810 | 9.451 | 9.532 | 5,957,387 | -0.20(-2.08%) |
Nov 28, 2016 | 9.312 | 9.751 | 9.304 | 9.734 | 6,757,804 | +0.51(+5.48%) |
Nov 25, 2016 | 9.296 | 9.363 | 9.203 | 9.228 | 2,083,521 | -0.07(-0.73%) |
Nov 23, 2016 | 9.296 | 9.296 | 9.296 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 9.616 | 9.650 | 9.178 | 9.194 | 5,225,748 | -0.51(-5.30%) |
Nov 21, 2016 | 9.548 | 9.784 | 9.532 | 9.709 | 3,688,406 | +0.26(+2.77%) |
Nov 18, 2016 | 9.498 | 9.666 | 9.435 | 9.447 | 3,346,652 | -0.03(-0.36%) |
Nov 17, 2016 | 9.414 | 9.709 | 9.388 | 9.481 | 5,386,499 | +0.05(+0.54%) |
Nov 16, 2016 | 9.633 | 9.633 | 9.287 | 9.430 | 5,612,738 | -0.24(-2.53%) |
Nov 15, 2016 | 9.768 | 9.902 | 9.506 | 9.675 | 7,525,835 | -0.17(-1.71%) |
Nov 14, 2016 | 9.414 | 9.970 | 9.363 | 9.843 | 6,648,014 | +0.51(+5.51%) |
Nov 11, 2016 | 9.338 | 9.477 | 9.081 | 9.329 | 7,000,041 | +0.00(+0.00%) |
Nov 10, 2016 | 10.20 | 10.20 | 9.321 | 9.329 | 10,134,296 | -0.81(-7.98%) |
Nov 09, 2016 | 9.751 | 10.24 | 9.633 | 10.14 | 8,543,317 | +0.47(+4.88%) |
Nov 08, 2016 | 9.666 | 9.827 | 9.540 | 9.666 | 7,921,475 | +0.08(+0.79%) |
Nov 07, 2016 | 9.489 | 9.709 | 9.473 | 9.591 | 7,666,896 | +0.29(+3.17%) |
Nov 04, 2016 | 9.085 | 9.835 | 9.043 | 9.296 | 13,347,418 | +0.76(+8.88%) |
Nov 03, 2016 | 8.385 | 8.735 | 8.293 | 8.537 | 7,174,248 | +0.20(+2.43%) |
Nov 02, 2016 | 8.815 | 8.832 | 8.326 | 8.335 | 10,312,711 | -0.62(-6.96%) |