Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.10 | 13.25 | 12.00 | 13.10 | 1,128,025 | +0.90(+7.38%) |
Jan 30, 2017 | 13.14 | 13.14 | 12.09 | 12.20 | 580,677 | -0.62(-4.84%) |
Jan 27, 2017 | 13.54 | 13.62 | 12.40 | 12.82 | 1,269,296 | -0.98(-7.10%) |
Jan 26, 2017 | 13.56 | 14.12 | 13.51 | 13.80 | 959,775 | +0.33(+2.45%) |
Jan 25, 2017 | 13.47 | 13.67 | 13.33 | 13.47 | 337,133 | +0.09(+0.67%) |
Jan 24, 2017 | 13.66 | 13.98 | 12.95 | 13.38 | 724,386 | -0.28(-2.05%) |
Jan 23, 2017 | 14.36 | 14.45 | 13.37 | 13.66 | 1,034,962 | -0.77(-5.34%) |
Jan 20, 2017 | 14.53 | 14.53 | 14.16 | 14.43 | 373,480 | -0.09(-0.62%) |
Jan 19, 2017 | 14.38 | 15.00 | 14.38 | 14.52 | 531,607 | +0.10(+0.69%) |
Jan 18, 2017 | 14.80 | 15.00 | 14.25 | 14.42 | 657,688 | -0.29(-1.97%) |
Jan 17, 2017 | 15.38 | 15.38 | 14.36 | 14.71 | 1,068,435 | -0.76(-4.91%) |
Jan 13, 2017 | 15.47 | 15.47 | 15.47 | 0 | +0.11(+0.72%) | |
Jan 12, 2017 | 14.82 | 15.87 | 14.40 | 15.36 | 968,455 | +0.27(+1.79%) |
Jan 11, 2017 | 15.01 | 16.46 | 14.77 | 15.09 | 2,000,583 | +0.16(+1.07%) |
Jan 10, 2017 | 14.43 | 14.97 | 14.10 | 14.93 | 1,289,587 | +0.64(+4.48%) |
Jan 09, 2017 | 13.04 | 14.50 | 12.85 | 14.29 | 1,154,112 | +1.34(+10.35%) |
Jan 06, 2017 | 12.91 | 13.70 | 12.71 | 12.95 | 966,292 | +0.27(+2.13%) |
Jan 05, 2017 | 11.25 | 12.90 | 11.19 | 12.68 | 866,570 | +0.93(+7.91%) |
Jan 04, 2017 | 11.23 | 11.97 | 11.20 | 11.75 | 1,011,240 | +0.52(+4.63%) |
Jan 03, 2017 | 11.06 | 11.44 | 10.85 | 11.23 | 435,450 | +0.32(+2.93%) |
Dec 30, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.27(-2.42%) | |
Dec 29, 2016 | 11.39 | 11.70 | 10.79 | 11.18 | 935,244 | -0.25(-2.19%) |
Dec 28, 2016 | 11.68 | 11.79 | 11.33 | 11.43 | 547,576 | -0.24(-2.06%) |
Dec 27, 2016 | 12.33 | 12.51 | 11.62 | 11.67 | 872,484 | -0.59(-4.81%) |
Dec 23, 2016 | 12.26 | 12.26 | 12.26 | 0 | +0.53(+4.52%) | |
Dec 22, 2016 | 11.83 | 12.10 | 11.60 | 11.73 | 355,027 | -0.14(-1.18%) |
Dec 21, 2016 | 12.16 | 12.30 | 11.85 | 11.87 | 513,197 | -0.42(-3.42%) |
Dec 20, 2016 | 12.34 | 12.60 | 12.05 | 12.29 | 499,089 | +0.05(+0.41%) |
Dec 19, 2016 | 12.38 | 12.79 | 12.18 | 12.24 | 574,355 | -0.19(-1.53%) |
Dec 16, 2016 | 12.18 | 12.90 | 12.18 | 12.43 | 866,749 | +0.28(+2.30%) |
Dec 15, 2016 | 12.33 | 12.51 | 11.99 | 12.15 | 801,367 | -0.18(-1.46%) |
Dec 14, 2016 | 12.33 | 12.57 | 12.05 | 12.33 | 680,046 | -0.07(-0.56%) |
Dec 13, 2016 | 12.68 | 12.77 | 12.26 | 12.40 | 409,314 | -0.16(-1.27%) |
Dec 12, 2016 | 12.75 | 12.91 | 12.50 | 12.56 | 423,024 | -0.23(-1.80%) |
Dec 09, 2016 | 12.90 | 13.33 | 12.70 | 12.79 | 709,776 | -0.07(-0.54%) |
Dec 08, 2016 | 12.04 | 12.96 | 11.75 | 12.86 | 934,079 | +0.79(+6.55%) |
Dec 07, 2016 | 12.10 | 12.38 | 11.79 | 12.07 | 603,161 | -0.18(-1.47%) |
Dec 06, 2016 | 12.39 | 12.56 | 11.95 | 12.25 | 1,026,523 | +0.16(+1.32%) |
Dec 05, 2016 | 11.28 | 12.20 | 11.20 | 12.09 | 909,951 | +1.01(+9.12%) |
Dec 02, 2016 | 10.93 | 11.48 | 10.64 | 11.08 | 667,228 | +0.10(+0.91%) |
Dec 01, 2016 | 11.01 | 11.32 | 10.81 | 10.98 | 841,643 | -0.16(-1.44%) |
Nov 30, 2016 | 11.44 | 11.72 | 10.79 | 11.14 | 790,691 | -0.33(-2.88%) |
Nov 29, 2016 | 11.77 | 11.84 | 11.40 | 11.47 | 757,403 | -0.30(-2.55%) |
Nov 28, 2016 | 12.25 | 12.39 | 11.72 | 11.77 | 895,431 | -0.64(-5.16%) |
Nov 25, 2016 | 12.48 | 12.48 | 12.08 | 12.41 | 389,908 | +0.10(+0.81%) |
Nov 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.58(+4.94%) | |
Nov 22, 2016 | 12.05 | 12.50 | 11.53 | 11.73 | 985,119 | -0.37(-3.06%) |
Nov 21, 2016 | 12.50 | 12.60 | 11.85 | 12.10 | 1,104,284 | -0.49(-3.89%) |
Nov 18, 2016 | 12.74 | 13.47 | 12.31 | 12.59 | 1,753,997 | -0.05(-0.40%) |
Nov 17, 2016 | 11.88 | 12.76 | 11.80 | 12.64 | 1,298,234 | +0.72(+6.04%) |
Nov 16, 2016 | 11.88 | 12.42 | 11.73 | 11.92 | 1,480,625 | -0.15(-1.24%) |
Nov 15, 2016 | 11.96 | 12.42 | 11.46 | 12.07 | 2,311,745 | +0.02(+0.17%) |
Nov 14, 2016 | 12.00 | 12.79 | 11.58 | 12.05 | 6,845,785 | +0.75(+6.64%) |
Nov 11, 2016 | 10.63 | 11.63 | 9.750 | 11.30 | 21,662,068 | +5.30(+88.33%) |
Nov 10, 2016 | 5.780 | 6.230 | 5.700 | 6.000 | 1,799,845 | +0.39(+6.95%) |
Nov 09, 2016 | 5.620 | 5.850 | 5.430 | 5.610 | 1,420,944 | +0.38(+7.27%) |
Nov 08, 2016 | 5.640 | 5.650 | 5.150 | 5.230 | 1,560,648 | -0.41(-7.27%) |
Nov 07, 2016 | 5.290 | 5.960 | 5.130 | 5.640 | 2,601,096 | +0.64(+12.80%) |
Nov 04, 2016 | 4.270 | 5.255 | 4.190 | 5.000 | 3,471,022 | +0.81(+19.33%) |
Nov 03, 2016 | 6.250 | 6.350 | 4.030 | 4.190 | 6,089,687 | -2.06(-32.96%) |
Nov 02, 2016 | 6.340 | 6.470 | 6.210 | 6.250 | 581,601 | -0.10(-1.57%) |