Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.25 | 14.49 | 14.16 | 14.45 | 576,186 | +0.15(+1.05%) |
Jan 30, 2017 | 14.70 | 14.73 | 14.20 | 14.30 | 628,286 | -0.38(-2.60%) |
Jan 27, 2017 | 14.70 | 14.79 | 14.52 | 14.68 | 598,176 | +0.16(+1.09%) |
Jan 26, 2017 | 14.82 | 14.89 | 14.33 | 14.52 | 742,557 | -0.20(-1.35%) |
Jan 25, 2017 | 15.20 | 15.45 | 14.62 | 14.72 | 2,203,344 | -0.23(-1.55%) |
Jan 24, 2017 | 14.24 | 14.95 | 14.20 | 14.95 | 2,156,942 | +1.01(+7.21%) |
Jan 23, 2017 | 13.51 | 13.98 | 13.50 | 13.95 | 1,969,011 | +0.65(+4.87%) |
Jan 20, 2017 | 13.49 | 13.72 | 13.22 | 13.30 | 679,055 | +0.06(+0.44%) |
Jan 19, 2017 | 12.83 | 13.26 | 12.70 | 13.24 | 686,886 | +0.47(+3.71%) |
Jan 18, 2017 | 13.40 | 13.40 | 12.67 | 12.77 | 1,329,468 | -1.05(-7.58%) |
Jan 17, 2017 | 14.07 | 14.14 | 13.71 | 13.81 | 868,162 | -0.26(-1.83%) |
Jan 13, 2017 | 14.07 | 14.07 | 14.07 | 0 | +0.43(+3.17%) | |
Jan 12, 2017 | 13.79 | 14.21 | 13.54 | 13.64 | 1,173,169 | +0.16(+1.17%) |
Jan 11, 2017 | 13.24 | 13.79 | 13.08 | 13.48 | 1,482,023 | +0.53(+4.06%) |
Jan 10, 2017 | 12.19 | 12.96 | 12.04 | 12.96 | 1,051,298 | +1.02(+8.54%) |
Jan 09, 2017 | 11.96 | 12.08 | 11.88 | 11.94 | 622,534 | +0.03(+0.28%) |
Jan 06, 2017 | 12.04 | 12.10 | 11.77 | 11.90 | 492,263 | +0.14(+1.20%) |
Jan 05, 2017 | 11.62 | 11.92 | 11.52 | 11.76 | 941,142 | +0.39(+3.43%) |
Jan 04, 2017 | 11.16 | 11.38 | 11.12 | 11.37 | 581,565 | +0.35(+3.17%) |
Jan 03, 2017 | 10.79 | 11.09 | 10.74 | 11.02 | 485,356 | +0.33(+3.11%) |
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | +0.05(+0.47%) | |
Dec 29, 2016 | 10.52 | 10.77 | 10.51 | 10.64 | 582,481 | +0.12(+1.11%) |
Dec 28, 2016 | 10.67 | 10.77 | 10.44 | 10.52 | 562,582 | -0.08(-0.73%) |
Dec 27, 2016 | 10.60 | 10.65 | 10.52 | 10.60 | 163,133 | +0.09(+0.81%) |
Dec 23, 2016 | 10.52 | 10.52 | 10.52 | 0 | -0.06(-0.59%) | |
Dec 22, 2016 | 10.51 | 10.67 | 10.42 | 10.58 | 380,525 | -0.05(-0.51%) |
Dec 21, 2016 | 10.73 | 10.76 | 10.60 | 10.63 | 178,093 | -0.12(-1.15%) |
Dec 20, 2016 | 10.68 | 10.83 | 10.68 | 10.76 | 194,983 | +0.08(+0.72%) |
Dec 19, 2016 | 10.95 | 10.95 | 10.68 | 10.68 | 220,916 | -0.19(-1.78%) |
Dec 16, 2016 | 10.71 | 10.90 | 10.69 | 10.87 | 407,243 | +0.21(+1.96%) |
Dec 15, 2016 | 10.52 | 10.72 | 10.29 | 10.66 | 295,199 | +0.09(+0.80%) |
Dec 14, 2016 | 10.91 | 10.91 | 10.53 | 10.58 | 276,719 | -0.23(-2.15%) |
Dec 13, 2016 | 10.84 | 10.90 | 10.62 | 10.81 | 299,071 | +0.15(+1.38%) |
Dec 12, 2016 | 10.91 | 11.11 | 10.66 | 10.66 | 506,653 | -0.12(-1.15%) |
Dec 09, 2016 | 10.66 | 10.80 | 10.56 | 10.79 | 517,967 | +0.40(+3.87%) |
Dec 08, 2016 | 10.29 | 10.43 | 10.29 | 10.39 | 324,360 | +0.14(+1.40%) |
Dec 07, 2016 | 10.03 | 10.25 | 10.03 | 10.24 | 286,795 | +0.28(+2.84%) |
Dec 06, 2016 | 9.828 | 9.983 | 9.828 | 9.960 | 712,603 | +0.12(+1.26%) |
Dec 05, 2016 | 9.797 | 9.898 | 9.727 | 9.836 | 127,967 | +0.03(+0.32%) |
Dec 02, 2016 | 9.774 | 9.817 | 9.683 | 9.805 | 179,500 | +0.14(+1.44%) |
Dec 01, 2016 | 9.666 | 9.790 | 9.635 | 9.666 | 224,374 | +0.03(+0.32%) |
Nov 30, 2016 | 9.712 | 9.751 | 9.635 | 9.635 | 118,531 | -0.06(-0.64%) |
Nov 29, 2016 | 9.689 | 9.720 | 9.635 | 9.697 | 66,081 | -0.03(-0.32%) |
Nov 28, 2016 | 9.604 | 9.774 | 9.596 | 9.728 | 267,129 | +0.16(+1.70%) |
Nov 25, 2016 | 9.565 | 9.628 | 9.550 | 9.565 | 40,268 | -0.01(-0.08%) |
Nov 23, 2016 | 9.573 | 9.573 | 9.573 | 0 | -0.09(-0.96%) | |
Nov 22, 2016 | 9.720 | 9.755 | 9.581 | 9.666 | 203,122 | +0.03(+0.32%) |
Nov 21, 2016 | 9.627 | 9.728 | 9.588 | 9.635 | 201,987 | +0.06(+0.65%) |
Nov 18, 2016 | 9.712 | 9.774 | 9.557 | 9.573 | 111,701 | -0.14(-1.43%) |
Nov 17, 2016 | 9.581 | 9.735 | 9.557 | 9.712 | 226,286 | +0.15(+1.62%) |
Nov 16, 2016 | 9.488 | 9.666 | 9.418 | 9.557 | 265,798 | -0.05(-0.56%) |
Nov 15, 2016 | 9.465 | 9.612 | 9.410 | 9.612 | 252,054 | +0.26(+2.73%) |
Nov 14, 2016 | 9.364 | 9.474 | 9.325 | 9.356 | 222,946 | -0.15(-1.55%) |
Nov 11, 2016 | 9.588 | 9.673 | 9.382 | 9.503 | 279,728 | +0.01(+0.08%) |
Nov 10, 2016 | 9.178 | 9.558 | 9.170 | 9.495 | 184,645 | +0.30(+3.28%) |
Nov 09, 2016 | 9.085 | 9.225 | 9.047 | 9.194 | 89,479 | -0.05(-0.59%) |
Nov 08, 2016 | 9.101 | 9.302 | 9.093 | 9.248 | 86,238 | +0.11(+1.19%) |
Nov 07, 2016 | 9.209 | 9.263 | 9.132 | 9.139 | 54,167 | +0.00(+0.00%) |
Nov 04, 2016 | 9.132 | 9.217 | 9.085 | 9.139 | 140,912 | +0.01(+0.08%) |
Nov 03, 2016 | 9.287 | 9.310 | 9.132 | 9.132 | 96,381 | -0.13(-1.42%) |
Nov 02, 2016 | 9.163 | 9.263 | 9.155 | 9.263 | 146,945 | +0.13(+1.44%) |