Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 17.47 | 18.10 | 17.28 | 17.95 | 419,010 | +0.38(+2.16%) |
Jan 30, 2017 | 18.22 | 18.22 | 16.85 | 17.57 | 534,041 | -0.66(-3.62%) |
Jan 27, 2017 | 18.59 | 18.96 | 17.31 | 18.23 | 908,010 | -0.23(-1.25%) |
Jan 26, 2017 | 17.32 | 18.51 | 17.25 | 18.46 | 1,047,798 | +1.34(+7.83%) |
Jan 25, 2017 | 16.46 | 17.90 | 16.01 | 17.12 | 981,260 | +0.93(+5.74%) |
Jan 24, 2017 | 15.59 | 16.90 | 15.40 | 16.19 | 833,204 | +0.74(+4.79%) |
Jan 23, 2017 | 16.03 | 16.50 | 15.00 | 15.45 | 805,207 | -0.43(-2.71%) |
Jan 20, 2017 | 15.77 | 16.54 | 15.05 | 15.88 | 1,512,283 | +1.20(+8.17%) |
Jan 19, 2017 | 14.50 | 15.68 | 14.46 | 14.68 | 926,628 | +0.28(+1.94%) |
Jan 18, 2017 | 13.48 | 14.57 | 13.39 | 14.40 | 808,161 | +0.90(+6.67%) |
Jan 17, 2017 | 13.07 | 13.51 | 12.82 | 13.50 | 421,264 | +0.42(+3.21%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | -0.15(-1.13%) | |
Jan 12, 2017 | 13.21 | 13.37 | 12.76 | 13.23 | 315,093 | +0.08(+0.61%) |
Jan 11, 2017 | 12.67 | 13.29 | 12.51 | 13.15 | 269,195 | +0.52(+4.12%) |
Jan 10, 2017 | 12.89 | 13.07 | 12.58 | 12.63 | 207,244 | -0.20(-1.56%) |
Jan 09, 2017 | 12.58 | 12.93 | 12.55 | 12.83 | 163,535 | +0.25(+1.99%) |
Jan 06, 2017 | 12.76 | 12.86 | 12.52 | 12.58 | 121,494 | -0.16(-1.26%) |
Jan 05, 2017 | 13.11 | 13.37 | 12.25 | 12.74 | 430,663 | -0.27(-2.08%) |
Jan 04, 2017 | 12.59 | 13.06 | 12.45 | 13.01 | 330,346 | +0.44(+3.50%) |
Jan 03, 2017 | 12.53 | 12.94 | 12.37 | 12.57 | 364,287 | +0.26(+2.11%) |
Dec 30, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.39(+3.27%) | |
Dec 29, 2016 | 12.11 | 12.50 | 11.81 | 11.92 | 342,215 | -0.37(-3.01%) |
Dec 28, 2016 | 12.20 | 12.57 | 12.12 | 12.29 | 387,502 | +0.07(+0.57%) |
Dec 27, 2016 | 12.00 | 12.36 | 11.71 | 12.22 | 364,203 | +0.28(+2.35%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.46(+4.01%) | |
Dec 22, 2016 | 12.21 | 12.50 | 11.32 | 11.48 | 436,822 | -0.76(-6.21%) |
Dec 21, 2016 | 12.63 | 12.77 | 12.10 | 12.24 | 285,657 | -0.30(-2.39%) |
Dec 20, 2016 | 12.13 | 12.86 | 12.13 | 12.54 | 533,028 | +0.50(+4.15%) |
Dec 19, 2016 | 12.20 | 12.68 | 11.80 | 12.04 | 353,795 | -0.05(-0.41%) |
Dec 16, 2016 | 12.16 | 12.67 | 12.04 | 12.09 | 199,685 | -0.04(-0.33%) |
Dec 15, 2016 | 11.97 | 12.21 | 11.60 | 12.13 | 380,047 | +0.10(+0.83%) |
Dec 14, 2016 | 11.80 | 12.34 | 11.64 | 12.03 | 464,479 | +0.10(+0.84%) |
Dec 13, 2016 | 12.43 | 12.48 | 11.60 | 11.93 | 578,609 | -0.34(-2.77%) |
Dec 12, 2016 | 13.18 | 13.34 | 12.05 | 12.27 | 726,215 | +0.06(+0.49%) |
Dec 09, 2016 | 12.96 | 12.98 | 12.02 | 12.21 | 597,790 | -0.40(-3.17%) |
Dec 08, 2016 | 12.40 | 12.97 | 12.23 | 12.61 | 770,982 | +0.15(+1.20%) |
Dec 07, 2016 | 12.72 | 12.98 | 12.25 | 12.46 | 528,169 | -0.47(-3.63%) |
Dec 06, 2016 | 12.75 | 13.17 | 12.75 | 12.93 | 498,165 | -0.03(-0.23%) |
Dec 05, 2016 | 12.72 | 13.40 | 12.54 | 12.96 | 732,930 | +0.62(+5.02%) |
Dec 02, 2016 | 12.37 | 12.89 | 12.23 | 12.34 | 502,647 | -0.16(-1.28%) |
Dec 01, 2016 | 13.28 | 13.75 | 12.10 | 12.50 | 759,286 | -0.40(-3.10%) |
Nov 30, 2016 | 11.45 | 12.94 | 11.45 | 12.90 | 1,938,962 | +2.25(+21.13%) |
Nov 29, 2016 | 10.88 | 11.00 | 10.35 | 10.65 | 381,447 | -0.44(-3.97%) |
Nov 28, 2016 | 11.44 | 11.74 | 11.05 | 11.09 | 196,902 | -0.31(-2.72%) |
Nov 25, 2016 | 11.40 | 11.50 | 11.15 | 11.40 | 189,889 | -0.02(-0.18%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.56(+5.16%) | |
Nov 22, 2016 | 11.18 | 11.25 | 10.71 | 10.86 | 357,689 | -0.12(-1.09%) |
Nov 21, 2016 | 10.73 | 11.18 | 10.52 | 10.98 | 701,285 | +0.26(+2.43%) |
Nov 18, 2016 | 10.07 | 10.72 | 9.710 | 10.72 | 2,070,086 | -0.21(-1.92%) |
Nov 17, 2016 | 11.45 | 11.69 | 10.80 | 10.93 | 228,840 | -0.34(-3.02%) |
Nov 16, 2016 | 11.41 | 11.86 | 11.26 | 11.27 | 188,976 | -0.21(-1.83%) |
Nov 15, 2016 | 11.35 | 11.64 | 11.15 | 11.48 | 209,966 | +0.47(+4.27%) |
Nov 14, 2016 | 11.06 | 11.39 | 10.88 | 11.01 | 136,467 | -0.12(-1.08%) |
Nov 11, 2016 | 10.99 | 11.40 | 10.51 | 11.13 | 175,623 | +0.07(+0.63%) |
Nov 10, 2016 | 11.68 | 12.09 | 11.04 | 11.06 | 341,177 | -0.30(-2.64%) |
Nov 09, 2016 | 10.11 | 11.67 | 9.930 | 11.36 | 467,008 | +0.87(+8.29%) |
Nov 08, 2016 | 9.120 | 10.65 | 8.920 | 10.49 | 540,075 | +1.40(+15.40%) |
Nov 07, 2016 | 10.41 | 10.97 | 8.900 | 9.090 | 676,647 | -1.23(-11.92%) |
Nov 04, 2016 | 11.00 | 11.09 | 10.22 | 10.32 | 350,598 | -0.80(-7.19%) |
Nov 03, 2016 | 11.00 | 11.64 | 10.96 | 11.12 | 200,027 | +0.14(+1.28%) |
Nov 02, 2016 | 12.43 | 12.50 | 10.91 | 10.98 | 904,598 | -1.83(-14.29%) |