Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.32 | 15.43 | 15.11 | 15.39 | 2,160,684 | +0.07(+0.46%) |
Jan 30, 2017 | 15.72 | 15.74 | 15.11 | 15.32 | 1,874,686 | -0.40(-2.55%) |
Jan 27, 2017 | 15.86 | 15.91 | 15.46 | 15.72 | 1,018,707 | +0.02(+0.11%) |
Jan 26, 2017 | 15.84 | 15.96 | 15.60 | 15.70 | 1,591,338 | +0.30(+1.92%) |
Jan 25, 2017 | 15.02 | 15.53 | 15.01 | 15.41 | 1,469,184 | +0.52(+3.52%) |
Jan 24, 2017 | 14.75 | 15.03 | 14.74 | 14.88 | 1,957,425 | +0.23(+1.55%) |
Jan 23, 2017 | 14.80 | 14.93 | 14.60 | 14.66 | 1,936,334 | -0.03(-0.24%) |
Jan 20, 2017 | 15.18 | 15.26 | 14.63 | 14.69 | 3,748,554 | -0.36(-2.38%) |
Jan 19, 2017 | 15.21 | 15.30 | 14.94 | 15.05 | 1,439,980 | -0.01(-0.06%) |
Jan 18, 2017 | 14.95 | 15.14 | 14.91 | 15.06 | 2,098,780 | +0.12(+0.82%) |
Jan 17, 2017 | 15.02 | 15.04 | 14.83 | 14.94 | 1,500,879 | -0.08(-0.52%) |
Jan 13, 2017 | 15.02 | 15.02 | 15.02 | 0 | +0.31(+2.07%) | |
Jan 12, 2017 | 14.56 | 14.79 | 14.29 | 14.71 | 1,594,458 | +0.14(+0.96%) |
Jan 11, 2017 | 14.45 | 14.65 | 14.34 | 14.57 | 1,817,132 | +0.13(+0.91%) |
Jan 10, 2017 | 14.02 | 14.53 | 14.02 | 14.44 | 1,759,717 | +0.48(+3.44%) |
Jan 09, 2017 | 13.86 | 14.00 | 13.77 | 13.96 | 1,306,950 | +0.00(+0.00%) |
Jan 06, 2017 | 14.06 | 14.12 | 13.90 | 13.96 | 1,117,248 | -0.06(-0.44%) |
Jan 05, 2017 | 14.14 | 14.38 | 14.00 | 14.02 | 1,098,157 | -0.19(-1.35%) |
Jan 04, 2017 | 14.20 | 14.36 | 14.11 | 14.21 | 1,773,455 | +0.08(+0.56%) |
Jan 03, 2017 | 13.89 | 14.28 | 13.88 | 14.13 | 1,865,431 | +0.39(+2.86%) |
Dec 30, 2016 | 13.74 | 13.74 | 13.74 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 13.76 | 13.95 | 13.66 | 13.76 | 1,000,464 | +0.01(+0.06%) |
Dec 28, 2016 | 14.12 | 14.16 | 13.66 | 13.75 | 1,015,293 | -0.31(-2.22%) |
Dec 27, 2016 | 13.81 | 14.07 | 13.79 | 14.06 | 780,166 | +0.24(+1.76%) |
Dec 23, 2016 | 13.82 | 13.82 | 13.82 | 0 | +0.04(+0.32%) | |
Dec 22, 2016 | 13.72 | 13.91 | 13.64 | 13.78 | 1,434,125 | +0.07(+0.51%) |
Dec 21, 2016 | 13.67 | 13.78 | 13.54 | 13.71 | 1,383,338 | +0.02(+0.13%) |
Dec 20, 2016 | 13.48 | 13.87 | 13.46 | 13.69 | 1,495,190 | +0.19(+1.42%) |
Dec 19, 2016 | 13.13 | 13.60 | 13.13 | 13.50 | 1,607,746 | +0.36(+2.78%) |
Dec 16, 2016 | 13.46 | 13.56 | 13.00 | 13.13 | 3,326,540 | -0.38(-2.83%) |
Dec 15, 2016 | 13.34 | 13.69 | 13.26 | 13.52 | 1,796,225 | +0.15(+1.10%) |
Dec 14, 2016 | 13.66 | 13.70 | 13.34 | 13.37 | 1,819,303 | -0.18(-1.35%) |
Dec 13, 2016 | 13.78 | 13.81 | 13.47 | 13.55 | 2,013,547 | -0.16(-1.14%) |
Dec 12, 2016 | 13.61 | 13.77 | 13.46 | 13.71 | 1,743,182 | +0.13(+0.96%) |
Dec 09, 2016 | 13.34 | 13.81 | 13.22 | 13.58 | 2,555,607 | +0.43(+3.30%) |
Dec 08, 2016 | 12.82 | 13.18 | 12.76 | 13.14 | 1,454,489 | +0.38(+3.00%) |
Dec 07, 2016 | 12.55 | 12.85 | 12.50 | 12.76 | 1,285,051 | +0.25(+2.01%) |
Dec 06, 2016 | 12.33 | 12.53 | 12.26 | 12.51 | 963,135 | +0.18(+1.48%) |
Dec 05, 2016 | 12.13 | 12.44 | 12.13 | 12.33 | 2,012,748 | +0.34(+2.83%) |
Dec 02, 2016 | 11.98 | 12.08 | 11.84 | 11.99 | 1,144,222 | +0.05(+0.44%) |
Dec 01, 2016 | 12.10 | 12.34 | 11.93 | 11.94 | 1,672,296 | -0.04(-0.36%) |
Nov 30, 2016 | 11.94 | 12.09 | 11.87 | 11.98 | 1,489,543 | +0.19(+1.62%) |
Nov 29, 2016 | 11.62 | 11.85 | 11.56 | 11.79 | 1,068,738 | +0.13(+1.12%) |
Nov 28, 2016 | 11.80 | 11.87 | 11.65 | 11.66 | 1,336,358 | -0.13(-1.11%) |
Nov 25, 2016 | 11.79 | 11.82 | 11.64 | 11.79 | 572,153 | +0.06(+0.52%) |
Nov 23, 2016 | 11.73 | 11.73 | 11.73 | 0 | -0.09(-0.74%) | |
Nov 22, 2016 | 11.28 | 11.88 | 11.28 | 11.81 | 1,713,015 | +0.55(+4.86%) |
Nov 21, 2016 | 11.13 | 11.30 | 11.13 | 11.27 | 1,026,464 | +0.23(+2.05%) |
Nov 18, 2016 | 11.08 | 11.15 | 10.99 | 11.04 | 963,361 | +0.02(+0.16%) |
Nov 17, 2016 | 11.10 | 11.28 | 11.01 | 11.02 | 907,030 | -0.08(-0.70%) |
Nov 16, 2016 | 11.08 | 11.26 | 10.99 | 11.10 | 1,336,897 | +0.00(+0.00%) |
Nov 15, 2016 | 11.19 | 11.22 | 11.01 | 11.10 | 945,012 | -0.12(-1.08%) |
Nov 14, 2016 | 11.13 | 11.44 | 11.10 | 11.22 | 1,467,346 | +0.24(+2.21%) |
Nov 11, 2016 | 10.87 | 10.99 | 10.75 | 10.98 | 1,338,153 | +0.14(+1.28%) |
Nov 10, 2016 | 10.58 | 10.97 | 10.57 | 10.84 | 1,720,141 | +0.41(+3.91%) |
Nov 09, 2016 | 9.773 | 10.51 | 9.773 | 10.43 | 1,768,390 | +0.56(+5.63%) |
Nov 08, 2016 | 9.529 | 9.929 | 9.486 | 9.877 | 1,146,038 | +0.35(+3.65%) |
Nov 07, 2016 | 9.668 | 9.694 | 9.503 | 9.529 | 1,664,235 | +0.07(+0.73%) |
Nov 04, 2016 | 9.382 | 9.634 | 9.329 | 9.460 | 1,503,859 | +0.10(+1.02%) |
Nov 03, 2016 | 9.442 | 9.521 | 9.329 | 9.364 | 1,427,778 | -0.02(-0.19%) |
Nov 02, 2016 | 9.634 | 9.738 | 9.377 | 9.382 | 1,925,735 | -0.32(-3.31%) |