Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.95 | 15.95 | 15.47 | 15.66 | 42,927 | -0.18(-1.14%) |
Jan 30, 2017 | 16.00 | 16.00 | 15.38 | 15.84 | 58,567 | -0.23(-1.43%) |
Jan 27, 2017 | 16.34 | 16.35 | 15.89 | 16.07 | 37,754 | -0.36(-2.19%) |
Jan 26, 2017 | 16.89 | 16.94 | 16.36 | 16.43 | 50,715 | -0.24(-1.44%) |
Jan 25, 2017 | 16.24 | 16.73 | 15.84 | 16.67 | 79,018 | +0.58(+3.60%) |
Jan 24, 2017 | 16.12 | 16.31 | 15.62 | 16.09 | 110,168 | +0.10(+0.63%) |
Jan 23, 2017 | 16.09 | 16.14 | 15.78 | 15.99 | 52,126 | -0.12(-0.74%) |
Jan 20, 2017 | 16.13 | 16.38 | 15.75 | 16.11 | 96,785 | +0.04(+0.25%) |
Jan 19, 2017 | 16.14 | 16.20 | 15.83 | 16.07 | 50,690 | -0.01(-0.06%) |
Jan 18, 2017 | 16.01 | 16.15 | 15.87 | 16.08 | 87,999 | -0.07(-0.43%) |
Jan 17, 2017 | 16.36 | 16.36 | 15.86 | 16.15 | 54,765 | -0.08(-0.49%) |
Jan 13, 2017 | 16.23 | 16.23 | 16.23 | 0 | -0.28(-1.70%) | |
Jan 12, 2017 | 17.10 | 17.10 | 16.00 | 16.51 | 54,154 | -0.37(-2.19%) |
Jan 11, 2017 | 16.63 | 16.99 | 16.32 | 16.88 | 53,880 | +0.40(+2.43%) |
Jan 10, 2017 | 15.91 | 16.57 | 15.78 | 16.48 | 120,506 | +0.57(+3.58%) |
Jan 09, 2017 | 16.36 | 16.36 | 15.90 | 15.91 | 92,127 | -0.73(-4.39%) |
Jan 06, 2017 | 16.95 | 17.05 | 16.47 | 16.64 | 99,669 | -0.26(-1.54%) |
Jan 05, 2017 | 17.48 | 17.73 | 16.68 | 16.90 | 94,856 | -0.51(-2.93%) |
Jan 04, 2017 | 16.94 | 17.48 | 16.73 | 17.41 | 221,944 | +0.51(+3.02%) |
Jan 03, 2017 | 17.20 | 17.20 | 16.46 | 16.90 | 233,505 | -0.07(-0.41%) |
Dec 30, 2016 | 16.97 | 16.97 | 16.97 | 0 | -0.10(-0.59%) | |
Dec 29, 2016 | 17.05 | 17.16 | 16.48 | 17.07 | 194,728 | -0.04(-0.23%) |
Dec 28, 2016 | 16.72 | 17.11 | 16.47 | 17.11 | 129,240 | +0.55(+3.32%) |
Dec 27, 2016 | 16.45 | 16.98 | 16.18 | 16.56 | 108,618 | +0.20(+1.22%) |
Dec 23, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.20(-1.21%) | |
Dec 22, 2016 | 15.79 | 16.61 | 15.60 | 16.56 | 114,689 | +0.72(+4.55%) |
Dec 21, 2016 | 15.79 | 15.89 | 15.48 | 15.84 | 110,080 | +0.05(+0.32%) |
Dec 20, 2016 | 14.80 | 15.80 | 14.78 | 15.79 | 97,262 | +1.21(+8.30%) |
Dec 19, 2016 | 14.36 | 14.91 | 14.36 | 14.58 | 157,456 | +0.12(+0.83%) |
Dec 16, 2016 | 14.40 | 14.99 | 13.97 | 14.46 | 427,569 | +0.01(+0.07%) |
Dec 15, 2016 | 13.57 | 14.56 | 13.54 | 14.45 | 119,914 | +0.71(+5.17%) |
Dec 14, 2016 | 13.90 | 14.00 | 13.59 | 13.74 | 67,589 | -0.35(-2.48%) |
Dec 13, 2016 | 13.95 | 14.39 | 13.55 | 14.09 | 74,817 | +0.10(+0.71%) |
Dec 12, 2016 | 14.70 | 14.70 | 13.74 | 13.99 | 124,136 | -0.49(-3.38%) |
Dec 09, 2016 | 12.88 | 14.57 | 12.88 | 14.48 | 144,202 | +1.65(+12.86%) |
Dec 08, 2016 | 12.35 | 12.92 | 12.35 | 12.83 | 57,365 | +0.32(+2.56%) |
Dec 07, 2016 | 12.36 | 12.55 | 12.13 | 12.51 | 39,252 | +0.03(+0.24%) |
Dec 06, 2016 | 11.65 | 12.68 | 11.50 | 12.48 | 94,907 | +0.67(+5.67%) |
Dec 05, 2016 | 11.72 | 12.13 | 11.59 | 11.81 | 95,963 | +0.01(+0.08%) |
Dec 02, 2016 | 11.82 | 11.96 | 11.46 | 11.80 | 48,891 | -0.04(-0.34%) |
Dec 01, 2016 | 11.83 | 12.47 | 11.58 | 11.84 | 96,358 | +0.13(+1.11%) |
Nov 30, 2016 | 10.90 | 11.97 | 10.90 | 11.71 | 223,483 | +1.18(+11.21%) |
Nov 29, 2016 | 10.77 | 11.02 | 10.44 | 10.53 | 58,208 | -0.46(-4.19%) |
Nov 28, 2016 | 11.47 | 11.47 | 10.22 | 10.99 | 81,939 | -0.35(-3.09%) |
Nov 25, 2016 | 12.24 | 12.24 | 11.21 | 11.34 | 36,773 | -1.13(-9.06%) |
Nov 23, 2016 | 12.47 | 12.47 | 12.47 | 0 | +0.62(+5.23%) | |
Nov 22, 2016 | 10.91 | 11.85 | 10.91 | 11.85 | 45,757 | +0.73(+6.56%) |
Nov 21, 2016 | 10.68 | 11.14 | 10.61 | 11.12 | 53,766 | +0.58(+5.50%) |
Nov 18, 2016 | 10.56 | 10.58 | 10.41 | 10.54 | 77,537 | +0.05(+0.48%) |
Nov 17, 2016 | 10.93 | 11.07 | 10.43 | 10.49 | 41,186 | -0.44(-4.03%) |
Nov 16, 2016 | 10.76 | 10.97 | 10.26 | 10.93 | 74,743 | +0.17(+1.58%) |
Nov 15, 2016 | 10.63 | 10.92 | 10.43 | 10.76 | 66,882 | +0.16(+1.51%) |
Nov 14, 2016 | 10.39 | 11.03 | 10.37 | 10.60 | 100,204 | +0.14(+1.34%) |
Nov 11, 2016 | 9.680 | 10.46 | 9.670 | 10.46 | 135,385 | +0.70(+7.17%) |
Nov 10, 2016 | 9.260 | 9.930 | 9.250 | 9.760 | 84,359 | +0.50(+5.40%) |
Nov 09, 2016 | 8.380 | 9.350 | 8.380 | 9.260 | 68,329 | +0.70(+8.18%) |
Nov 08, 2016 | 8.350 | 8.670 | 8.230 | 8.560 | 53,470 | +0.16(+1.90%) |
Nov 07, 2016 | 8.030 | 8.540 | 8.030 | 8.400 | 50,135 | +0.40(+5.00%) |
Nov 04, 2016 | 7.490 | 8.040 | 7.490 | 8.000 | 50,058 | +0.48(+6.38%) |
Nov 03, 2016 | 7.510 | 7.605 | 7.400 | 7.520 | 34,844 | +0.06(+0.80%) |
Nov 02, 2016 | 7.580 | 7.830 | 7.460 | 7.460 | 153,411 | +0.04(+0.54%) |