Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.36 | 19.36 | 18.50 | 18.57 | 57,783 | -0.41(-2.16%) |
Jan 30, 2017 | 18.89 | 19.06 | 18.74 | 18.98 | 20,108 | +0.00(+0.00%) |
Jan 27, 2017 | 18.86 | 19.20 | 18.82 | 18.98 | 35,498 | -0.01(-0.05%) |
Jan 26, 2017 | 19.03 | 19.03 | 18.77 | 18.99 | 35,201 | -0.02(-0.11%) |
Jan 25, 2017 | 19.00 | 19.07 | 18.64 | 19.01 | 62,583 | +0.04(+0.21%) |
Jan 24, 2017 | 18.58 | 19.02 | 18.02 | 18.97 | 69,328 | -0.03(-0.16%) |
Jan 23, 2017 | 19.09 | 19.25 | 18.87 | 19.00 | 59,906 | +0.01(+0.05%) |
Jan 20, 2017 | 18.97 | 19.00 | 18.66 | 18.99 | 61,368 | -0.07(-0.37%) |
Jan 19, 2017 | 18.00 | 19.49 | 17.81 | 19.06 | 147,538 | +0.72(+3.93%) |
Jan 18, 2017 | 16.52 | 18.73 | 15.98 | 18.34 | 183,524 | +1.74(+10.48%) |
Jan 17, 2017 | 14.66 | 17.19 | 14.52 | 16.60 | 250,314 | +2.03(+13.93%) |
Jan 13, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.78(+5.66%) | |
Jan 12, 2017 | 12.80 | 13.98 | 12.75 | 13.79 | 450,276 | +1.01(+7.90%) |
Jan 11, 2017 | 12.71 | 13.10 | 12.51 | 12.78 | 121,732 | -0.11(-0.85%) |
Jan 10, 2017 | 12.50 | 13.10 | 12.50 | 12.89 | 70,054 | +0.44(+3.53%) |
Jan 09, 2017 | 12.99 | 13.38 | 12.15 | 12.45 | 84,840 | -0.36(-2.81%) |
Jan 06, 2017 | 13.01 | 13.29 | 12.70 | 12.81 | 17,949 | -0.40(-3.03%) |
Jan 05, 2017 | 12.87 | 13.40 | 12.85 | 13.21 | 46,949 | +0.43(+3.36%) |
Jan 04, 2017 | 11.89 | 13.26 | 11.89 | 12.78 | 37,459 | +0.59(+4.84%) |
Jan 03, 2017 | 12.01 | 12.45 | 11.85 | 12.19 | 8,906 | +0.04(+0.33%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | +0.45(+3.85%) | |
Dec 29, 2016 | 11.92 | 12.18 | 11.51 | 11.70 | 16,762 | -0.21(-1.76%) |
Dec 28, 2016 | 11.60 | 11.98 | 11.41 | 11.91 | 21,409 | +0.13(+1.10%) |
Dec 27, 2016 | 11.79 | 11.88 | 11.38 | 11.78 | 41,452 | +0.00(+0.00%) |
Dec 23, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.31 | 12.43 | 11.07 | 11.75 | 91,985 | -0.90(-7.11%) |
Dec 21, 2016 | 13.30 | 13.32 | 12.56 | 12.65 | 28,204 | -0.45(-3.44%) |
Dec 20, 2016 | 13.48 | 13.62 | 13.01 | 13.10 | 14,686 | -0.20(-1.50%) |
Dec 19, 2016 | 13.09 | 13.40 | 13.09 | 13.30 | 17,279 | +0.29(+2.23%) |
Dec 16, 2016 | 13.00 | 13.08 | 12.60 | 13.01 | 15,689 | +0.01(+0.08%) |
Dec 15, 2016 | 12.39 | 13.00 | 12.26 | 13.00 | 38,096 | +0.46(+3.67%) |
Dec 14, 2016 | 12.59 | 12.76 | 12.53 | 12.54 | 23,252 | -0.21(-1.65%) |
Dec 13, 2016 | 12.60 | 12.89 | 12.49 | 12.75 | 34,404 | -0.15(-1.16%) |
Dec 12, 2016 | 13.26 | 13.41 | 12.59 | 12.90 | 39,958 | -0.47(-3.52%) |
Dec 09, 2016 | 13.49 | 13.49 | 12.96 | 13.37 | 19,259 | -0.05(-0.37%) |
Dec 08, 2016 | 12.79 | 13.54 | 12.79 | 13.42 | 33,383 | +0.53(+4.11%) |
Dec 07, 2016 | 13.00 | 13.00 | 11.53 | 12.89 | 86,774 | -0.32(-2.42%) |
Dec 06, 2016 | 13.78 | 13.78 | 13.13 | 13.21 | 30,974 | -0.57(-4.14%) |
Dec 05, 2016 | 14.00 | 14.15 | 13.60 | 13.78 | 97,818 | -0.37(-2.61%) |
Dec 02, 2016 | 12.80 | 14.15 | 12.80 | 14.15 | 139,471 | +1.44(+11.33%) |
Dec 01, 2016 | 12.96 | 12.96 | 12.55 | 12.71 | 21,543 | -0.14(-1.09%) |
Nov 30, 2016 | 12.98 | 12.98 | 12.72 | 12.85 | 22,883 | -0.03(-0.23%) |
Nov 29, 2016 | 12.83 | 12.95 | 12.23 | 12.88 | 15,675 | -0.05(-0.39%) |
Nov 28, 2016 | 12.98 | 12.98 | 12.30 | 12.93 | 14,313 | -0.07(-0.54%) |
Nov 25, 2016 | 12.86 | 13.00 | 12.86 | 13.00 | 3,951 | +0.17(+1.33%) |
Nov 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.15(+1.18%) | |
Nov 22, 2016 | 12.79 | 12.85 | 12.57 | 12.68 | 18,875 | -0.12(-0.94%) |
Nov 21, 2016 | 13.00 | 13.00 | 12.70 | 12.80 | 16,552 | -0.20(-1.54%) |
Nov 18, 2016 | 12.56 | 13.00 | 12.43 | 13.00 | 17,835 | +0.18(+1.40%) |
Nov 17, 2016 | 12.71 | 12.97 | 12.58 | 12.82 | 15,163 | +0.02(+0.16%) |
Nov 16, 2016 | 12.95 | 12.99 | 12.64 | 12.80 | 30,409 | -0.16(-1.23%) |
Nov 15, 2016 | 12.95 | 12.97 | 11.41 | 12.96 | 51,539 | -0.04(-0.31%) |
Nov 14, 2016 | 13.00 | 13.00 | 12.18 | 13.00 | 38,628 | +0.00(+0.00%) |
Nov 11, 2016 | 12.99 | 13.04 | 12.42 | 13.00 | 53,243 | +0.14(+1.09%) |
Nov 10, 2016 | 12.67 | 12.95 | 12.45 | 12.86 | 42,038 | +0.16(+1.26%) |
Nov 09, 2016 | 13.00 | 13.00 | 12.03 | 12.70 | 81,957 | -0.09(-0.70%) |
Nov 08, 2016 | 12.61 | 12.95 | 11.54 | 12.79 | 62,703 | +0.06(+0.47%) |
Nov 07, 2016 | 12.78 | 12.99 | 12.52 | 12.73 | 35,527 | -0.07(-0.55%) |
Nov 04, 2016 | 12.70 | 12.94 | 12.09 | 12.80 | 50,429 | +0.03(+0.23%) |
Nov 03, 2016 | 13.43 | 13.44 | 12.58 | 12.77 | 71,953 | -0.82(-6.03%) |
Nov 02, 2016 | 13.76 | 13.97 | 13.00 | 13.59 | 83,987 | -0.29(-2.09%) |