Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.46 | 14.55 | 14.05 | 14.43 | 1,260,895 | -0.06(-0.41%) |
Jan 30, 2017 | 14.71 | 14.72 | 14.14 | 14.49 | 1,100,292 | -0.29(-1.96%) |
Jan 27, 2017 | 15.00 | 15.00 | 14.55 | 14.78 | 818,114 | -0.21(-1.40%) |
Jan 26, 2017 | 15.20 | 15.45 | 14.76 | 14.99 | 2,620,511 | +0.39(+2.67%) |
Jan 25, 2017 | 14.52 | 14.69 | 14.28 | 14.60 | 1,060,205 | +0.20(+1.39%) |
Jan 24, 2017 | 13.82 | 14.41 | 13.82 | 14.40 | 818,238 | +0.69(+5.03%) |
Jan 23, 2017 | 13.79 | 13.88 | 13.53 | 13.71 | 703,000 | -0.07(-0.51%) |
Jan 20, 2017 | 13.86 | 13.93 | 13.71 | 13.78 | 929,234 | -0.07(-0.51%) |
Jan 19, 2017 | 13.80 | 13.88 | 13.65 | 13.85 | 1,050,780 | +0.15(+1.09%) |
Jan 18, 2017 | 13.56 | 13.82 | 13.46 | 13.70 | 805,878 | +0.26(+1.93%) |
Jan 17, 2017 | 13.56 | 13.69 | 13.34 | 13.44 | 685,967 | -0.22(-1.61%) |
Jan 13, 2017 | 13.66 | 13.66 | 13.66 | 0 | +0.26(+1.94%) | |
Jan 12, 2017 | 13.69 | 13.73 | 13.07 | 13.40 | 587,873 | -0.26(-1.90%) |
Jan 11, 2017 | 13.50 | 13.68 | 13.28 | 13.66 | 814,164 | +0.17(+1.26%) |
Jan 10, 2017 | 13.09 | 13.54 | 12.98 | 13.49 | 863,016 | +0.51(+3.93%) |
Jan 09, 2017 | 13.12 | 13.18 | 12.82 | 12.98 | 857,419 | -0.25(-1.89%) |
Jan 06, 2017 | 13.01 | 13.39 | 12.85 | 13.23 | 1,414,845 | +0.29(+2.24%) |
Jan 05, 2017 | 13.16 | 13.16 | 12.78 | 12.94 | 891,548 | -0.26(-1.97%) |
Jan 04, 2017 | 12.97 | 13.22 | 12.82 | 13.20 | 945,023 | +0.37(+2.88%) |
Jan 03, 2017 | 12.70 | 12.99 | 12.51 | 12.83 | 746,399 | +0.41(+3.30%) |
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.77 | 12.85 | 12.48 | 12.58 | 597,063 | -0.11(-0.87%) |
Dec 28, 2016 | 12.96 | 12.98 | 12.62 | 12.69 | 435,789 | -0.15(-1.17%) |
Dec 27, 2016 | 12.77 | 12.99 | 12.77 | 12.84 | 349,126 | +0.13(+1.02%) |
Dec 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.08(+0.63%) | |
Dec 22, 2016 | 12.86 | 13.00 | 12.57 | 12.63 | 550,643 | -0.30(-2.32%) |
Dec 21, 2016 | 12.95 | 12.99 | 12.78 | 12.93 | 914,179 | -0.01(-0.08%) |
Dec 20, 2016 | 12.65 | 12.98 | 12.65 | 12.94 | 441,332 | +0.20(+1.57%) |
Dec 19, 2016 | 12.72 | 12.91 | 12.62 | 12.74 | 596,981 | -0.01(-0.08%) |
Dec 16, 2016 | 13.07 | 13.24 | 12.70 | 12.75 | 1,596,194 | -0.28(-2.15%) |
Dec 15, 2016 | 12.56 | 13.18 | 12.56 | 13.03 | 1,368,715 | +0.25(+1.96%) |
Dec 14, 2016 | 12.94 | 13.07 | 12.73 | 12.78 | 710,364 | -0.29(-2.22%) |
Dec 13, 2016 | 13.18 | 13.25 | 12.90 | 13.07 | 776,746 | -0.01(-0.08%) |
Dec 12, 2016 | 13.26 | 13.32 | 12.87 | 13.08 | 703,850 | -0.12(-0.91%) |
Dec 09, 2016 | 13.33 | 13.33 | 13.07 | 13.20 | 493,348 | -0.08(-0.60%) |
Dec 08, 2016 | 13.10 | 13.34 | 12.98 | 13.28 | 1,147,912 | +0.23(+1.76%) |
Dec 07, 2016 | 12.90 | 13.17 | 12.81 | 13.05 | 1,469,593 | +0.17(+1.32%) |
Dec 06, 2016 | 12.90 | 12.96 | 12.78 | 12.88 | 1,092,217 | -0.06(-0.46%) |
Dec 05, 2016 | 12.82 | 13.38 | 12.78 | 12.94 | 1,270,116 | +0.31(+2.45%) |
Dec 02, 2016 | 12.84 | 12.93 | 12.22 | 12.63 | 1,889,691 | -0.14(-1.10%) |
Dec 01, 2016 | 12.76 | 13.00 | 12.66 | 12.77 | 1,428,289 | +0.15(+1.19%) |
Nov 30, 2016 | 12.83 | 12.99 | 12.57 | 12.62 | 967,774 | -0.02(-0.16%) |
Nov 29, 2016 | 12.67 | 12.72 | 12.50 | 12.64 | 962,613 | -0.05(-0.39%) |
Nov 28, 2016 | 12.93 | 13.02 | 12.66 | 12.69 | 911,233 | -0.28(-2.16%) |
Nov 25, 2016 | 12.98 | 13.13 | 12.72 | 12.97 | 489,881 | -0.01(-0.08%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.38(+3.02%) | |
Nov 22, 2016 | 12.49 | 12.67 | 12.37 | 12.60 | 1,689,762 | +0.24(+1.94%) |
Nov 21, 2016 | 12.37 | 12.45 | 12.18 | 12.36 | 997,038 | +0.15(+1.23%) |
Nov 18, 2016 | 12.48 | 12.62 | 12.21 | 12.21 | 1,654,297 | -0.22(-1.77%) |
Nov 17, 2016 | 12.26 | 12.56 | 11.74 | 12.43 | 1,938,951 | +0.14(+1.14%) |
Nov 16, 2016 | 11.56 | 12.38 | 11.34 | 12.29 | 2,822,202 | +0.27(+2.25%) |
Nov 15, 2016 | 11.91 | 12.11 | 11.77 | 12.02 | 1,295,799 | +0.03(+0.25%) |
Nov 14, 2016 | 11.98 | 12.57 | 11.75 | 11.99 | 1,372,420 | +0.23(+1.96%) |
Nov 11, 2016 | 11.30 | 11.77 | 11.30 | 11.76 | 1,436,828 | +0.49(+4.35%) |
Nov 10, 2016 | 10.78 | 11.39 | 10.78 | 11.27 | 1,710,110 | +0.52(+4.84%) |
Nov 09, 2016 | 10.49 | 10.66 | 10.30 | 10.75 | 1,630,194 | +0.39(+3.76%) |
Nov 08, 2016 | 10.28 | 10.41 | 10.12 | 10.36 | 471,622 | -0.02(-0.19%) |
Nov 07, 2016 | 10.38 | 10.45 | 10.20 | 10.38 | 711,662 | +0.40(+4.01%) |
Nov 04, 2016 | 9.920 | 10.24 | 9.890 | 9.980 | 517,216 | -0.02(-0.20%) |
Nov 03, 2016 | 10.13 | 10.21 | 9.960 | 10.00 | 427,237 | -0.09(-0.89%) |
Nov 02, 2016 | 10.22 | 10.34 | 10.04 | 10.09 | 392,485 | -0.16(-1.56%) |