Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.70 | 11.72 | 11.21 | 11.71 | 1,563,467 | -0.04(-0.34%) |
Jan 30, 2017 | 12.50 | 12.57 | 11.68 | 11.75 | 2,133,929 | -0.83(-6.60%) |
Jan 27, 2017 | 12.50 | 12.73 | 12.49 | 12.58 | 807,961 | +0.05(+0.40%) |
Jan 26, 2017 | 12.58 | 12.80 | 12.48 | 12.53 | 841,346 | -0.05(-0.40%) |
Jan 25, 2017 | 12.49 | 12.85 | 12.45 | 12.58 | 1,026,253 | +0.09(+0.72%) |
Jan 24, 2017 | 12.65 | 12.85 | 12.47 | 12.49 | 952,694 | -0.14(-1.11%) |
Jan 23, 2017 | 12.49 | 12.70 | 12.23 | 12.63 | 1,063,036 | +0.09(+0.72%) |
Jan 20, 2017 | 12.60 | 12.72 | 12.44 | 12.54 | 716,263 | +0.05(+0.40%) |
Jan 19, 2017 | 12.45 | 12.73 | 12.42 | 12.49 | 774,714 | +0.05(+0.40%) |
Jan 18, 2017 | 12.67 | 12.81 | 12.33 | 12.44 | 830,713 | -0.19(-1.50%) |
Jan 17, 2017 | 12.49 | 12.90 | 12.40 | 12.63 | 1,147,188 | +0.18(+1.45%) |
Jan 13, 2017 | 12.45 | 12.45 | 12.45 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.83 | 12.86 | 12.13 | 12.40 | 1,552,886 | -0.44(-3.43%) |
Jan 11, 2017 | 12.54 | 13.17 | 12.54 | 12.84 | 1,129,043 | +0.26(+2.07%) |
Jan 10, 2017 | 12.67 | 12.77 | 12.49 | 12.58 | 381,095 | -0.03(-0.24%) |
Jan 09, 2017 | 12.68 | 12.77 | 12.48 | 12.61 | 493,944 | -0.09(-0.71%) |
Jan 06, 2017 | 12.65 | 12.89 | 12.52 | 12.70 | 644,836 | -0.02(-0.16%) |
Jan 05, 2017 | 12.85 | 12.98 | 12.57 | 12.72 | 696,125 | -0.13(-1.01%) |
Jan 04, 2017 | 12.65 | 12.99 | 12.65 | 12.85 | 972,262 | +0.18(+1.42%) |
Jan 03, 2017 | 12.35 | 12.75 | 12.23 | 12.67 | 1,082,191 | +0.49(+4.02%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 12.42 | 12.68 | 12.09 | 12.17 | 949,147 | -0.25(-2.01%) |
Dec 28, 2016 | 13.19 | 13.26 | 12.39 | 12.42 | 1,645,021 | -0.70(-5.34%) |
Dec 27, 2016 | 12.37 | 13.37 | 12.37 | 13.12 | 2,035,012 | +0.79(+6.41%) |
Dec 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.24(-1.91%) | |
Dec 22, 2016 | 12.31 | 12.64 | 12.23 | 12.57 | 934,484 | +0.25(+2.03%) |
Dec 21, 2016 | 12.52 | 12.70 | 12.31 | 12.32 | 577,178 | -0.21(-1.68%) |
Dec 20, 2016 | 12.75 | 12.88 | 12.35 | 12.53 | 1,029,898 | -0.18(-1.42%) |
Dec 19, 2016 | 12.62 | 12.79 | 12.42 | 12.71 | 1,086,073 | +0.21(+1.68%) |
Dec 16, 2016 | 12.29 | 12.74 | 12.17 | 12.50 | 1,481,723 | +0.28(+2.29%) |
Dec 15, 2016 | 12.09 | 12.31 | 11.87 | 12.22 | 852,841 | +0.06(+0.49%) |
Dec 14, 2016 | 12.34 | 12.49 | 12.07 | 12.16 | 1,082,729 | -0.25(-2.01%) |
Dec 13, 2016 | 12.72 | 12.77 | 12.12 | 12.41 | 1,398,894 | -0.27(-2.13%) |
Dec 12, 2016 | 13.00 | 13.11 | 12.52 | 12.68 | 955,543 | -0.10(-0.78%) |
Dec 09, 2016 | 12.66 | 13.21 | 12.58 | 12.78 | 1,279,339 | +0.13(+1.03%) |
Dec 08, 2016 | 12.57 | 12.84 | 12.44 | 12.65 | 1,245,180 | -0.07(-0.55%) |
Dec 07, 2016 | 12.05 | 13.25 | 11.88 | 12.72 | 2,823,985 | +0.73(+6.09%) |
Dec 06, 2016 | 11.64 | 12.20 | 11.64 | 11.99 | 1,553,574 | +0.20(+1.70%) |
Dec 05, 2016 | 11.33 | 11.99 | 11.11 | 11.79 | 2,216,964 | +0.72(+6.50%) |
Dec 02, 2016 | 11.24 | 11.39 | 11.02 | 11.07 | 1,257,820 | -0.21(-1.86%) |
Dec 01, 2016 | 11.66 | 11.70 | 11.18 | 11.28 | 1,283,665 | -0.25(-2.17%) |
Nov 30, 2016 | 11.57 | 11.63 | 11.26 | 11.53 | 1,193,733 | +0.16(+1.41%) |
Nov 29, 2016 | 11.44 | 11.60 | 11.20 | 11.37 | 1,425,022 | -0.15(-1.30%) |
Nov 28, 2016 | 11.57 | 11.69 | 11.44 | 11.52 | 1,313,801 | -0.06(-0.52%) |
Nov 25, 2016 | 10.82 | 11.73 | 10.82 | 11.58 | 1,840,698 | +0.75(+6.93%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | +0.18(+1.69%) | |
Nov 22, 2016 | 10.57 | 10.93 | 10.36 | 10.65 | 2,770,469 | -0.03(-0.28%) |
Nov 21, 2016 | 11.50 | 11.73 | 10.52 | 10.68 | 5,754,325 | -1.02(-8.72%) |
Nov 18, 2016 | 11.58 | 11.75 | 11.45 | 11.70 | 1,276,428 | +0.02(+0.17%) |
Nov 17, 2016 | 11.45 | 11.98 | 11.27 | 11.68 | 1,705,794 | -0.13(-1.10%) |
Nov 16, 2016 | 12.05 | 12.08 | 11.63 | 11.81 | 1,135,814 | +0.08(+0.68%) |
Nov 15, 2016 | 11.99 | 12.01 | 11.52 | 11.73 | 1,135,269 | -0.17(-1.43%) |
Nov 14, 2016 | 11.75 | 12.18 | 11.60 | 11.90 | 1,096,018 | +0.12(+1.02%) |
Nov 11, 2016 | 11.30 | 11.78 | 11.12 | 11.78 | 1,716,520 | +0.27(+2.35%) |
Nov 10, 2016 | 11.97 | 11.97 | 11.05 | 11.51 | 3,326,149 | -0.01(-0.04%) |
Nov 09, 2016 | 11.58 | 12.40 | 10.25 | 11.52 | 8,051,047 | -1.79(-13.49%) |
Nov 08, 2016 | 13.99 | 13.99 | 12.70 | 13.31 | 1,630,789 | +0.55(+4.31%) |
Nov 07, 2016 | 12.71 | 12.99 | 12.65 | 12.76 | 1,719,178 | +0.46(+3.74%) |
Nov 04, 2016 | 12.91 | 12.91 | 12.08 | 12.30 | 3,138,004 | -0.57(-4.43%) |
Nov 03, 2016 | 14.20 | 14.39 | 12.73 | 12.87 | 3,081,441 | -1.55(-10.75%) |
Nov 02, 2016 | 14.52 | 14.75 | 14.37 | 14.42 | 881,407 | -0.24(-1.64%) |