Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.95 | 12.99 | 12.48 | 12.70 | 1,035,954 | -0.22(-1.68%) |
Jan 30, 2017 | 12.88 | 13.02 | 12.84 | 12.91 | 962,154 | +0.07(+0.56%) |
Jan 27, 2017 | 12.91 | 13.02 | 12.59 | 12.84 | 937,139 | -0.11(-0.84%) |
Jan 26, 2017 | 13.09 | 13.09 | 12.71 | 12.95 | 642,384 | -0.04(-0.28%) |
Jan 25, 2017 | 13.28 | 13.31 | 12.81 | 12.99 | 1,593,829 | +0.00(+0.00%) |
Jan 24, 2017 | 12.66 | 13.35 | 12.41 | 12.99 | 2,037,171 | +0.54(+4.36%) |
Jan 23, 2017 | 12.08 | 12.66 | 12.01 | 12.44 | 1,619,860 | +0.58(+4.88%) |
Jan 20, 2017 | 11.72 | 11.94 | 11.59 | 11.86 | 462,715 | +0.14(+1.23%) |
Jan 19, 2017 | 11.58 | 11.79 | 11.58 | 11.72 | 355,737 | +0.22(+1.89%) |
Jan 18, 2017 | 11.65 | 11.68 | 11.42 | 11.50 | 366,038 | -0.14(-1.24%) |
Jan 17, 2017 | 11.54 | 11.68 | 11.54 | 11.65 | 388,300 | +0.04(+0.31%) |
Jan 13, 2017 | 11.61 | 11.61 | 11.61 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.68 | 11.76 | 11.54 | 11.65 | 328,050 | -0.14(-1.23%) |
Jan 11, 2017 | 11.61 | 11.79 | 11.54 | 11.79 | 286,846 | +0.18(+1.56%) |
Jan 10, 2017 | 11.58 | 11.86 | 11.58 | 11.61 | 251,957 | +0.00(+0.00%) |
Jan 09, 2017 | 12.23 | 12.23 | 11.58 | 11.61 | 400,385 | -0.33(-2.73%) |
Jan 06, 2017 | 11.76 | 12.12 | 11.76 | 11.94 | 689,527 | +0.25(+2.17%) |
Jan 05, 2017 | 12.01 | 12.08 | 11.68 | 11.68 | 443,141 | -0.33(-2.71%) |
Jan 04, 2017 | 11.68 | 12.12 | 11.61 | 12.01 | 641,109 | +0.40(+3.43%) |
Jan 03, 2017 | 11.68 | 11.83 | 11.50 | 11.61 | 511,653 | +0.07(+0.63%) |
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.83 | 11.50 | 11.54 | 347,293 | -0.04(-0.31%) |
Dec 28, 2016 | 11.47 | 11.65 | 11.39 | 11.58 | 330,346 | +0.18(+1.59%) |
Dec 27, 2016 | 11.36 | 11.60 | 11.32 | 11.39 | 298,965 | -0.04(-0.32%) |
Dec 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.22(+1.94%) | |
Dec 22, 2016 | 11.47 | 11.58 | 11.21 | 11.21 | 537,334 | -0.22(-1.90%) |
Dec 21, 2016 | 11.39 | 11.50 | 11.32 | 11.43 | 530,827 | +0.07(+0.64%) |
Dec 20, 2016 | 11.25 | 11.61 | 11.17 | 11.36 | 729,425 | +0.11(+0.97%) |
Dec 19, 2016 | 11.68 | 11.79 | 11.25 | 11.25 | 861,990 | -0.47(-4.01%) |
Dec 16, 2016 | 11.58 | 11.72 | 11.47 | 11.72 | 2,188,928 | +0.18(+1.57%) |
Dec 15, 2016 | 11.58 | 11.83 | 11.50 | 11.54 | 632,762 | +0.07(+0.63%) |
Dec 14, 2016 | 11.50 | 11.59 | 11.36 | 11.47 | 660,352 | -0.14(-1.25%) |
Dec 13, 2016 | 11.72 | 11.86 | 11.50 | 11.61 | 1,064,438 | +0.11(+0.94%) |
Dec 12, 2016 | 11.32 | 11.72 | 11.32 | 11.50 | 1,275,686 | +0.25(+2.25%) |
Dec 09, 2016 | 10.92 | 11.29 | 10.78 | 11.25 | 546,839 | +0.36(+3.32%) |
Dec 08, 2016 | 10.67 | 11.07 | 10.63 | 10.89 | 807,367 | +0.25(+2.38%) |
Dec 07, 2016 | 10.45 | 10.67 | 10.31 | 10.63 | 538,825 | +0.22(+2.08%) |
Dec 06, 2016 | 10.16 | 10.60 | 10.07 | 10.42 | 806,607 | +0.29(+2.86%) |
Dec 05, 2016 | 10.16 | 10.31 | 10.06 | 10.13 | 481,288 | +0.00(+0.00%) |
Dec 02, 2016 | 10.49 | 10.49 | 10.02 | 10.13 | 381,891 | -0.36(-3.45%) |
Dec 01, 2016 | 10.09 | 10.67 | 9.875 | 10.49 | 833,245 | +0.47(+4.69%) |
Nov 30, 2016 | 9.948 | 10.06 | 9.767 | 10.02 | 386,109 | -0.04(-0.36%) |
Nov 29, 2016 | 9.694 | 10.09 | 9.622 | 10.06 | 503,882 | +0.39(+4.04%) |
Nov 28, 2016 | 9.594 | 9.737 | 9.417 | 9.665 | 889,400 | +0.11(+1.12%) |
Nov 25, 2016 | 9.559 | 9.594 | 9.488 | 9.559 | 253,302 | +0.00(+0.00%) |
Nov 23, 2016 | 9.559 | 9.559 | 9.559 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.523 | 9.683 | 9.417 | 9.523 | 754,423 | +0.04(+0.37%) |
Nov 21, 2016 | 9.701 | 9.808 | 9.363 | 9.488 | 563,073 | -0.32(-3.26%) |
Nov 18, 2016 | 9.843 | 9.879 | 9.699 | 9.808 | 298,551 | +0.00(+0.00%) |
Nov 17, 2016 | 9.879 | 9.950 | 9.772 | 9.808 | 428,153 | +0.00(+0.00%) |
Nov 16, 2016 | 9.843 | 9.985 | 9.737 | 9.808 | 262,817 | -0.04(-0.36%) |
Nov 15, 2016 | 9.914 | 9.985 | 9.737 | 9.843 | 409,515 | -0.04(-0.36%) |
Nov 14, 2016 | 9.914 | 10.06 | 9.737 | 9.879 | 608,772 | +0.04(+0.36%) |
Nov 11, 2016 | 9.843 | 9.914 | 9.701 | 9.843 | 567,338 | +0.00(+0.00%) |
Nov 10, 2016 | 9.950 | 10.13 | 9.772 | 9.843 | 585,491 | -0.11(-1.07%) |
Nov 09, 2016 | 9.346 | 10.02 | 9.346 | 9.950 | 971,165 | +0.68(+7.28%) |
Nov 08, 2016 | 9.417 | 9.466 | 9.132 | 9.275 | 491,901 | -0.21(-2.25%) |
Nov 07, 2016 | 9.310 | 9.737 | 9.292 | 9.488 | 718,527 | +0.14(+1.52%) |
Nov 04, 2016 | 9.168 | 9.594 | 8.813 | 9.346 | 1,289,273 | +0.43(+4.78%) |
Nov 03, 2016 | 8.990 | 9.097 | 8.777 | 8.919 | 406,020 | -0.04(-0.40%) |
Nov 02, 2016 | 8.884 | 9.061 | 8.813 | 8.955 | 391,091 | +0.00(+0.00%) |