Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.49 | 12.97 | 12.33 | 12.92 | 108,063 | +0.36(+2.87%) |
Jan 30, 2017 | 12.58 | 12.60 | 12.27 | 12.56 | 134,464 | -0.04(-0.32%) |
Jan 27, 2017 | 12.20 | 12.75 | 12.20 | 12.60 | 121,412 | +0.47(+3.87%) |
Jan 26, 2017 | 12.63 | 12.66 | 12.00 | 12.13 | 187,123 | -0.46(-3.65%) |
Jan 25, 2017 | 12.53 | 12.78 | 12.39 | 12.59 | 145,711 | +0.16(+1.29%) |
Jan 24, 2017 | 12.48 | 12.56 | 12.00 | 12.43 | 187,984 | -0.04(-0.32%) |
Jan 23, 2017 | 12.68 | 12.87 | 12.20 | 12.47 | 193,726 | -0.17(-1.34%) |
Jan 20, 2017 | 12.92 | 13.10 | 12.58 | 12.64 | 178,550 | -0.27(-2.09%) |
Jan 19, 2017 | 13.05 | 13.20 | 12.88 | 12.91 | 84,222 | -0.13(-1.00%) |
Jan 18, 2017 | 13.29 | 13.33 | 12.77 | 13.04 | 129,467 | -0.08(-0.61%) |
Jan 17, 2017 | 13.63 | 13.75 | 12.77 | 13.12 | 278,674 | -0.55(-4.02%) |
Jan 13, 2017 | 13.67 | 13.67 | 13.67 | 0 | +0.28(+2.09%) | |
Jan 12, 2017 | 13.70 | 13.80 | 12.93 | 13.39 | 166,917 | -0.46(-3.32%) |
Jan 11, 2017 | 14.68 | 14.70 | 13.54 | 13.85 | 206,560 | -0.82(-5.59%) |
Jan 10, 2017 | 14.30 | 14.74 | 14.30 | 14.67 | 219,930 | +0.37(+2.59%) |
Jan 09, 2017 | 14.01 | 14.44 | 13.85 | 14.30 | 220,713 | +0.42(+3.03%) |
Jan 06, 2017 | 13.90 | 14.48 | 13.71 | 13.88 | 197,995 | +0.05(+0.36%) |
Jan 05, 2017 | 14.12 | 14.12 | 13.50 | 13.83 | 168,694 | -0.18(-1.28%) |
Jan 04, 2017 | 13.70 | 14.33 | 13.60 | 14.01 | 269,386 | +0.53(+3.93%) |
Jan 03, 2017 | 13.20 | 13.71 | 13.20 | 13.48 | 180,379 | +0.37(+2.82%) |
Dec 30, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.16(-1.21%) | |
Dec 29, 2016 | 13.55 | 13.65 | 12.93 | 13.27 | 195,119 | -0.23(-1.70%) |
Dec 28, 2016 | 14.26 | 14.30 | 13.15 | 13.50 | 310,217 | -0.89(-6.18%) |
Dec 27, 2016 | 14.85 | 14.95 | 14.31 | 14.39 | 200,134 | -0.46(-3.10%) |
Dec 23, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.39(+2.70%) | |
Dec 22, 2016 | 16.08 | 16.08 | 14.26 | 14.46 | 220,141 | -1.65(-10.24%) |
Dec 21, 2016 | 16.03 | 16.43 | 15.95 | 16.11 | 119,228 | +0.16(+1.00%) |
Dec 20, 2016 | 15.85 | 16.48 | 15.58 | 15.95 | 204,774 | +0.09(+0.57%) |
Dec 19, 2016 | 16.26 | 17.11 | 15.69 | 15.86 | 269,355 | -0.47(-2.88%) |
Dec 16, 2016 | 15.97 | 16.97 | 15.90 | 16.33 | 1,876,140 | +0.34(+2.13%) |
Dec 15, 2016 | 15.93 | 16.22 | 15.87 | 15.99 | 218,295 | +0.04(+0.25%) |
Dec 14, 2016 | 15.97 | 16.30 | 15.84 | 15.95 | 223,596 | +0.00(+0.00%) |
Dec 13, 2016 | 16.20 | 16.43 | 15.66 | 15.95 | 226,677 | -0.25(-1.54%) |
Dec 12, 2016 | 16.13 | 16.38 | 15.75 | 16.20 | 275,382 | +0.14(+0.87%) |
Dec 09, 2016 | 15.52 | 16.20 | 15.51 | 16.06 | 179,599 | +0.68(+4.42%) |
Dec 08, 2016 | 15.23 | 15.50 | 14.95 | 15.38 | 164,092 | +0.06(+0.39%) |
Dec 07, 2016 | 15.93 | 15.93 | 15.03 | 15.32 | 186,679 | -0.68(-4.25%) |
Dec 06, 2016 | 16.12 | 16.45 | 15.77 | 16.00 | 220,769 | -0.03(-0.19%) |
Dec 05, 2016 | 15.93 | 17.16 | 15.93 | 16.03 | 222,681 | +0.16(+1.01%) |
Dec 02, 2016 | 15.44 | 16.35 | 15.16 | 15.87 | 206,116 | +0.34(+2.19%) |
Dec 01, 2016 | 15.80 | 16.29 | 15.36 | 15.53 | 165,863 | -0.22(-1.40%) |
Nov 30, 2016 | 16.46 | 16.53 | 15.50 | 15.75 | 275,764 | -0.65(-3.96%) |
Nov 29, 2016 | 17.24 | 17.35 | 16.20 | 16.40 | 229,353 | -0.55(-3.24%) |
Nov 28, 2016 | 17.13 | 17.69 | 16.77 | 16.95 | 199,940 | -0.30(-1.74%) |
Nov 25, 2016 | 16.95 | 17.30 | 16.79 | 17.25 | 102,514 | +0.27(+1.59%) |
Nov 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 17.90 | 17.90 | 16.89 | 17.00 | 140,726 | -0.79(-4.44%) |
Nov 21, 2016 | 17.29 | 18.30 | 16.75 | 17.79 | 172,622 | +1.05(+6.27%) |
Nov 18, 2016 | 16.66 | 16.92 | 16.18 | 16.74 | 198,056 | +0.13(+0.78%) |
Nov 17, 2016 | 18.00 | 18.12 | 16.56 | 16.61 | 363,998 | -0.93(-5.30%) |
Nov 16, 2016 | 18.21 | 18.98 | 17.44 | 17.54 | 266,287 | -0.57(-3.15%) |
Nov 15, 2016 | 16.14 | 19.24 | 16.14 | 18.11 | 604,329 | +1.86(+11.45%) |
Nov 14, 2016 | 14.90 | 16.48 | 14.87 | 16.25 | 363,945 | +1.45(+9.80%) |
Nov 11, 2016 | 14.37 | 14.97 | 14.22 | 14.80 | 232,020 | +0.41(+2.85%) |
Nov 10, 2016 | 14.69 | 14.91 | 14.34 | 14.39 | 236,386 | -0.01(-0.07%) |
Nov 09, 2016 | 14.95 | 15.19 | 14.34 | 14.40 | 331,706 | -0.41(-2.77%) |
Nov 08, 2016 | 14.67 | 15.08 | 14.17 | 14.81 | 166,094 | +0.14(+0.95%) |
Nov 07, 2016 | 14.31 | 14.97 | 14.02 | 14.67 | 220,889 | +0.74(+5.31%) |
Nov 04, 2016 | 13.14 | 14.06 | 13.11 | 13.93 | 249,656 | +0.88(+6.74%) |
Nov 03, 2016 | 12.89 | 13.29 | 12.64 | 13.05 | 260,501 | +0.06(+0.46%) |
Nov 02, 2016 | 13.60 | 13.60 | 12.52 | 12.99 | 257,365 | -0.60(-4.42%) |