Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.75 | 12.20 | 11.55 | 11.90 | 189,108 | +0.20(+1.71%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.55 | 11.70 | 148,705 | -0.30(-2.50%) |
Jan 27, 2017 | 11.85 | 12.20 | 11.80 | 12.00 | 186,500 | +0.20(+1.69%) |
Jan 26, 2017 | 12.00 | 12.15 | 11.70 | 11.80 | 188,042 | -0.30(-2.48%) |
Jan 25, 2017 | 11.80 | 12.15 | 11.75 | 12.10 | 221,261 | +0.35(+2.98%) |
Jan 24, 2017 | 11.40 | 11.78 | 11.35 | 11.75 | 160,025 | +0.30(+2.62%) |
Jan 23, 2017 | 11.30 | 11.70 | 11.30 | 11.45 | 160,931 | +0.10(+0.88%) |
Jan 20, 2017 | 11.55 | 11.70 | 11.20 | 11.35 | 187,052 | -0.20(-1.73%) |
Jan 19, 2017 | 11.35 | 11.90 | 11.35 | 11.55 | 253,505 | +0.20(+1.76%) |
Jan 18, 2017 | 11.50 | 11.60 | 11.20 | 11.35 | 174,637 | -0.10(-0.87%) |
Jan 17, 2017 | 11.30 | 11.60 | 11.15 | 11.45 | 271,088 | +0.00(+0.00%) |
Jan 13, 2017 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.00 | 12.04 | 11.30 | 11.45 | 301,442 | -0.55(-4.58%) |
Jan 11, 2017 | 11.25 | 12.10 | 11.15 | 12.00 | 456,274 | +0.80(+7.14%) |
Jan 10, 2017 | 11.70 | 11.80 | 10.75 | 11.20 | 496,765 | -0.40(-3.45%) |
Jan 09, 2017 | 11.85 | 11.90 | 11.30 | 11.60 | 264,558 | -0.30(-2.52%) |
Jan 06, 2017 | 12.05 | 12.05 | 11.47 | 11.90 | 299,552 | -0.05(-0.42%) |
Jan 05, 2017 | 12.50 | 12.60 | 11.70 | 11.95 | 318,705 | -0.55(-4.40%) |
Jan 04, 2017 | 12.80 | 12.95 | 11.85 | 12.50 | 539,036 | -0.25(-1.96%) |
Jan 03, 2017 | 13.35 | 13.40 | 12.65 | 12.75 | 195,290 | -0.30(-2.30%) |
Dec 30, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Dec 29, 2016 | 13.20 | 13.35 | 12.75 | 13.00 | 169,555 | -0.20(-1.52%) |
Dec 28, 2016 | 12.75 | 13.25 | 12.65 | 13.20 | 193,489 | +0.55(+4.35%) |
Dec 27, 2016 | 13.20 | 13.30 | 12.45 | 12.65 | 407,116 | -0.50(-3.80%) |
Dec 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | -0.15(-1.13%) | |
Dec 22, 2016 | 13.20 | 13.35 | 12.85 | 13.30 | 287,152 | +0.05(+0.38%) |
Dec 21, 2016 | 13.60 | 13.80 | 13.05 | 13.25 | 247,947 | -0.45(-3.28%) |
Dec 20, 2016 | 13.60 | 13.90 | 13.35 | 13.70 | 223,835 | +0.15(+1.11%) |
Dec 19, 2016 | 13.75 | 13.95 | 13.55 | 13.55 | 170,703 | -0.15(-1.09%) |
Dec 16, 2016 | 13.90 | 14.20 | 13.60 | 13.70 | 369,536 | -0.30(-2.14%) |
Dec 15, 2016 | 14.15 | 14.30 | 13.55 | 14.00 | 408,139 | +0.00(+0.00%) |
Dec 14, 2016 | 14.90 | 15.05 | 13.75 | 14.00 | 364,216 | -0.90(-6.04%) |
Dec 13, 2016 | 15.40 | 15.40 | 14.29 | 14.90 | 404,537 | -0.35(-2.30%) |
Dec 12, 2016 | 15.60 | 16.05 | 15.07 | 15.25 | 190,025 | -0.35(-2.24%) |
Dec 09, 2016 | 15.75 | 17.30 | 15.50 | 15.60 | 754,681 | +0.25(+1.63%) |
Dec 08, 2016 | 13.80 | 16.40 | 13.15 | 15.35 | 615,644 | +1.55(+11.23%) |
Dec 07, 2016 | 13.55 | 14.00 | 13.10 | 13.80 | 263,891 | -0.05(-0.36%) |
Dec 06, 2016 | 13.65 | 14.00 | 13.35 | 13.85 | 140,569 | +0.25(+1.84%) |
Dec 05, 2016 | 13.65 | 14.30 | 13.35 | 13.60 | 261,267 | +0.00(+0.00%) |
Dec 02, 2016 | 13.05 | 14.00 | 13.00 | 13.60 | 225,399 | +0.55(+4.21%) |
Dec 01, 2016 | 14.15 | 14.35 | 12.95 | 13.05 | 296,624 | -1.00(-7.12%) |
Nov 30, 2016 | 14.70 | 15.00 | 14.00 | 14.05 | 265,793 | -0.70(-4.75%) |
Nov 29, 2016 | 14.95 | 15.25 | 14.75 | 14.75 | 117,839 | -0.25(-1.67%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.95 | 15.00 | 227,498 | -0.70(-4.46%) |
Nov 25, 2016 | 15.35 | 15.75 | 15.35 | 15.70 | 55,952 | +0.35(+2.28%) |
Nov 23, 2016 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.85 | 16.20 | 15.12 | 15.35 | 214,332 | -0.35(-2.23%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.40 | 15.70 | 221,040 | -0.25(-1.57%) |
Nov 18, 2016 | 16.30 | 16.35 | 15.75 | 15.95 | 146,574 | -0.25(-1.54%) |
Nov 17, 2016 | 16.75 | 16.98 | 16.10 | 16.20 | 188,618 | -0.45(-2.70%) |
Nov 16, 2016 | 15.25 | 16.75 | 15.10 | 16.65 | 354,441 | +1.40(+9.18%) |
Nov 15, 2016 | 15.30 | 15.35 | 15.00 | 15.25 | 164,759 | -0.20(-1.29%) |
Nov 14, 2016 | 18.00 | 18.00 | 15.20 | 15.45 | 439,955 | -2.55(-14.17%) |
Nov 11, 2016 | 17.35 | 18.10 | 17.30 | 18.00 | 330,977 | -0.35(-1.91%) |
Nov 10, 2016 | 18.55 | 18.75 | 18.20 | 18.35 | 431,463 | -0.40(-2.13%) |
Nov 09, 2016 | 17.60 | 18.85 | 17.45 | 18.75 | 290,906 | +0.75(+4.17%) |
Nov 08, 2016 | 17.70 | 18.00 | 17.50 | 18.00 | 202,699 | +0.25(+1.41%) |
Nov 07, 2016 | 17.60 | 17.90 | 17.20 | 17.75 | 119,020 | +0.70(+4.11%) |
Nov 04, 2016 | 17.10 | 17.60 | 16.95 | 17.05 | 112,092 | -0.05(-0.29%) |
Nov 03, 2016 | 17.25 | 17.50 | 17.05 | 17.10 | 84,200 | -0.10(-0.58%) |
Nov 02, 2016 | 17.60 | 17.60 | 16.80 | 17.20 | 124,326 | -0.45(-2.55%) |