Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.98 | 14.07 | 13.66 | 13.81 | 324,683 | -0.24(-1.71%) |
Jan 30, 2017 | 14.35 | 14.40 | 13.68 | 14.05 | 518,060 | -0.28(-1.98%) |
Jan 27, 2017 | 14.14 | 14.40 | 13.79 | 14.33 | 582,977 | +0.35(+2.50%) |
Jan 26, 2017 | 13.68 | 14.00 | 13.68 | 13.98 | 413,423 | +0.44(+3.23%) |
Jan 25, 2017 | 13.39 | 13.81 | 13.38 | 13.55 | 586,135 | +0.20(+1.47%) |
Jan 24, 2017 | 13.07 | 13.46 | 13.04 | 13.35 | 443,258 | +0.42(+3.21%) |
Jan 23, 2017 | 13.11 | 13.17 | 12.80 | 12.93 | 452,668 | -0.04(-0.34%) |
Jan 20, 2017 | 13.09 | 13.33 | 12.91 | 12.98 | 611,805 | +0.31(+2.41%) |
Jan 19, 2017 | 12.58 | 13.09 | 12.54 | 12.67 | 520,695 | +0.17(+1.40%) |
Jan 18, 2017 | 12.80 | 12.86 | 12.23 | 12.50 | 544,918 | -0.39(-3.05%) |
Jan 17, 2017 | 12.85 | 13.09 | 12.85 | 12.89 | 427,957 | +0.07(+0.51%) |
Jan 13, 2017 | 12.82 | 12.82 | 12.82 | 0 | -0.24(-1.84%) | |
Jan 12, 2017 | 13.41 | 13.46 | 12.72 | 13.07 | 465,859 | -0.15(-1.16%) |
Jan 11, 2017 | 12.74 | 13.39 | 12.61 | 13.22 | 820,168 | +0.70(+5.56%) |
Jan 10, 2017 | 12.65 | 13.20 | 12.44 | 12.52 | 1,316,268 | +0.02(+0.17%) |
Jan 09, 2017 | 12.01 | 12.56 | 11.85 | 12.50 | 1,349,315 | +0.97(+8.42%) |
Jan 06, 2017 | 11.23 | 11.63 | 11.19 | 11.53 | 888,643 | +0.40(+3.61%) |
Jan 05, 2017 | 10.87 | 11.23 | 10.84 | 11.13 | 622,959 | +0.34(+3.13%) |
Jan 04, 2017 | 10.73 | 10.87 | 10.62 | 10.79 | 557,098 | +0.27(+2.61%) |
Jan 03, 2017 | 10.24 | 10.83 | 10.15 | 10.52 | 521,215 | +0.49(+4.84%) |
Dec 30, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.34(-3.26%) | |
Dec 29, 2016 | 10.54 | 10.56 | 10.24 | 10.37 | 467,666 | -0.11(-1.01%) |
Dec 28, 2016 | 10.62 | 10.74 | 10.41 | 10.47 | 418,859 | -0.21(-1.98%) |
Dec 27, 2016 | 10.66 | 10.78 | 10.58 | 10.68 | 368,687 | +0.00(+0.00%) |
Dec 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.08(-0.78%) | |
Dec 22, 2016 | 10.56 | 10.85 | 10.56 | 10.77 | 426,533 | +0.13(+1.19%) |
Dec 21, 2016 | 10.77 | 10.87 | 10.30 | 10.64 | 532,595 | -0.06(-0.59%) |
Dec 20, 2016 | 10.56 | 10.87 | 10.54 | 10.71 | 329,995 | +0.13(+1.20%) |
Dec 19, 2016 | 10.39 | 10.65 | 10.39 | 10.58 | 254,819 | +0.19(+1.83%) |
Dec 16, 2016 | 10.30 | 10.49 | 10.22 | 10.39 | 334,097 | +0.15(+1.44%) |
Dec 15, 2016 | 10.05 | 10.66 | 10.03 | 10.24 | 469,835 | +0.00(+0.00%) |
Dec 14, 2016 | 10.68 | 10.72 | 10.14 | 10.24 | 738,533 | -0.57(-5.27%) |
Dec 13, 2016 | 10.81 | 10.91 | 10.68 | 10.81 | 371,143 | +0.06(+0.59%) |
Dec 12, 2016 | 10.81 | 11.07 | 10.58 | 10.75 | 678,099 | +0.46(+4.52%) |
Dec 09, 2016 | 10.18 | 10.65 | 10.14 | 10.28 | 821,135 | +0.23(+2.31%) |
Dec 08, 2016 | 9.840 | 10.16 | 9.837 | 10.05 | 358,621 | +0.23(+2.37%) |
Dec 07, 2016 | 9.882 | 9.903 | 9.692 | 9.819 | 392,303 | -0.11(-1.06%) |
Dec 06, 2016 | 9.967 | 10.13 | 9.692 | 9.924 | 393,640 | -0.23(-2.29%) |
Dec 05, 2016 | 9.629 | 10.16 | 9.586 | 10.16 | 680,784 | +0.65(+6.89%) |
Dec 02, 2016 | 9.565 | 9.692 | 9.396 | 9.502 | 394,166 | +0.00(+0.00%) |
Dec 01, 2016 | 9.544 | 9.903 | 9.396 | 9.502 | 682,418 | +0.17(+1.81%) |
Nov 30, 2016 | 9.227 | 9.502 | 9.037 | 9.333 | 795,467 | +0.44(+4.99%) |
Nov 29, 2016 | 8.869 | 9.080 | 8.446 | 8.890 | 550,091 | -0.04(-0.47%) |
Nov 28, 2016 | 9.101 | 9.101 | 8.890 | 8.932 | 202,800 | -0.08(-0.94%) |
Nov 25, 2016 | 9.037 | 9.059 | 8.894 | 9.016 | 96,926 | -0.04(-0.47%) |
Nov 23, 2016 | 9.059 | 9.059 | 9.059 | 0 | -0.15(-1.61%) | |
Nov 22, 2016 | 9.396 | 9.441 | 9.185 | 9.206 | 238,525 | -0.11(-1.13%) |
Nov 21, 2016 | 9.206 | 9.481 | 9.042 | 9.312 | 503,197 | +0.23(+2.56%) |
Nov 18, 2016 | 8.953 | 9.143 | 8.881 | 9.080 | 274,207 | +0.13(+1.42%) |
Nov 17, 2016 | 8.974 | 9.143 | 8.869 | 8.953 | 344,956 | +0.04(+0.47%) |
Nov 16, 2016 | 8.869 | 9.049 | 8.756 | 8.911 | 347,752 | +0.11(+1.20%) |
Nov 15, 2016 | 8.172 | 8.845 | 8.172 | 8.805 | 346,000 | +0.74(+9.16%) |
Nov 14, 2016 | 8.172 | 8.298 | 8.024 | 8.066 | 235,077 | -0.17(-2.05%) |
Nov 11, 2016 | 8.320 | 8.341 | 8.069 | 8.235 | 294,451 | -0.13(-1.52%) |
Nov 10, 2016 | 8.488 | 8.653 | 8.305 | 8.362 | 199,459 | -0.15(-1.74%) |
Nov 09, 2016 | 8.108 | 8.547 | 8.087 | 8.510 | 279,007 | +0.21(+2.54%) |
Nov 08, 2016 | 8.425 | 8.721 | 8.214 | 8.298 | 391,642 | -0.13(-1.50%) |
Nov 07, 2016 | 8.425 | 8.692 | 8.172 | 8.425 | 789,879 | +0.13(+1.53%) |
Nov 04, 2016 | 8.362 | 8.518 | 8.193 | 8.298 | 245,451 | -0.15(-1.75%) |
Nov 03, 2016 | 8.362 | 8.636 | 8.235 | 8.446 | 364,067 | -0.04(-0.50%) |
Nov 02, 2016 | 8.657 | 8.657 | 8.256 | 8.488 | 428,039 | -0.30(-3.37%) |