Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.45 | 10.45 | 10.06 | 10.20 | 3,479 | -0.52(-4.85%) |
Jan 30, 2017 | 10.72 | 10.72 | 10.64 | 10.72 | 795 | -0.02(-0.19%) |
Jan 27, 2017 | 10.71 | 10.81 | 10.43 | 10.74 | 1,239 | -0.22(-2.01%) |
Jan 26, 2017 | 10.83 | 10.96 | 10.83 | 10.96 | 748 | +0.14(+1.29%) |
Jan 25, 2017 | 11.01 | 11.01 | 10.82 | 10.82 | 3,970 | +0.01(+0.09%) |
Jan 24, 2017 | 11.02 | 11.05 | 10.81 | 10.81 | 4,297 | -0.30(-2.70%) |
Jan 23, 2017 | 11.13 | 11.28 | 11.11 | 11.11 | 2,902 | -0.22(-1.94%) |
Jan 20, 2017 | 10.69 | 11.46 | 10.69 | 11.33 | 3,429 | +0.97(+9.37%) |
Jan 19, 2017 | 10.72 | 10.72 | 10.36 | 10.36 | 3,976 | -0.52(-4.78%) |
Jan 18, 2017 | 10.91 | 11.02 | 10.73 | 10.88 | 3,559 | -0.10(-0.92%) |
Jan 17, 2017 | 11.11 | 11.11 | 10.87 | 10.98 | 6,727 | -0.22(-1.95%) |
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | -0.45(-3.86%) | |
Jan 12, 2017 | 11.99 | 11.99 | 11.36 | 11.65 | 10,071 | -0.33(-2.77%) |
Jan 11, 2017 | 12.18 | 12.18 | 11.93 | 11.98 | 11,432 | -0.65(-5.13%) |
Jan 10, 2017 | 12.58 | 12.64 | 12.43 | 12.63 | 2,300 | +0.21(+1.69%) |
Jan 09, 2017 | 12.71 | 12.79 | 12.41 | 12.42 | 1,573 | -0.44(-3.42%) |
Jan 06, 2017 | 13.41 | 13.41 | 12.80 | 12.86 | 14,367 | -0.59(-4.39%) |
Jan 05, 2017 | 13.60 | 13.60 | 13.19 | 13.45 | 15,898 | -1.66(-10.96%) |
Jan 04, 2017 | 15.10 | 15.32 | 14.96 | 15.11 | 643 | -0.06(-0.38%) |
Jan 03, 2017 | 14.27 | 15.60 | 14.27 | 15.16 | 4,099 | +1.02(+7.23%) |
Dec 30, 2016 | 14.14 | 14.14 | 14.14 | 0 | +0.04(+0.30%) | |
Dec 29, 2016 | 14.01 | 14.44 | 14.01 | 14.10 | 4,772 | +0.09(+0.64%) |
Dec 28, 2016 | 14.33 | 14.48 | 14.01 | 14.01 | 7,795 | -0.34(-2.37%) |
Dec 27, 2016 | 14.29 | 14.74 | 14.14 | 14.35 | 2,036 | -0.10(-0.69%) |
Dec 23, 2016 | 14.45 | 14.45 | 14.45 | 0 | -0.38(-2.56%) | |
Dec 22, 2016 | 14.88 | 14.88 | 14.75 | 14.83 | 3,985 | -0.19(-1.26%) |
Dec 21, 2016 | 14.91 | 15.03 | 14.89 | 15.02 | 1,243 | +0.01(+0.07%) |
Dec 20, 2016 | 14.77 | 15.35 | 14.77 | 15.01 | 2,683 | +0.25(+1.69%) |
Dec 19, 2016 | 15.11 | 15.11 | 14.70 | 14.76 | 4,919 | -0.30(-1.99%) |
Dec 16, 2016 | 14.26 | 15.29 | 14.20 | 15.06 | 3,161 | +0.83(+5.83%) |
Dec 15, 2016 | 14.41 | 14.41 | 14.06 | 14.23 | 2,829 | -0.49(-3.33%) |
Dec 14, 2016 | 15.28 | 15.28 | 14.72 | 14.72 | 2,344 | -0.44(-2.90%) |
Dec 13, 2016 | 15.44 | 15.44 | 15.05 | 15.16 | 2,091 | +0.03(+0.20%) |
Dec 12, 2016 | 15.60 | 15.75 | 15.13 | 15.13 | 5,778 | +0.23(+1.54%) |
Dec 09, 2016 | 14.94 | 14.98 | 14.72 | 14.90 | 6,571 | -0.05(-0.33%) |
Dec 08, 2016 | 15.46 | 15.46 | 14.80 | 14.95 | 22,146 | -0.51(-3.30%) |
Dec 07, 2016 | 15.65 | 15.65 | 15.21 | 15.46 | 7,580 | -0.39(-2.46%) |
Dec 06, 2016 | 16.15 | 16.25 | 15.80 | 15.85 | 7,839 | +0.60(+3.93%) |
Dec 05, 2016 | 15.32 | 15.57 | 15.25 | 15.25 | 10,054 | +0.14(+0.93%) |
Dec 02, 2016 | 14.51 | 15.18 | 14.24 | 15.11 | 16,207 | +0.14(+0.94%) |
Dec 01, 2016 | 15.42 | 15.49 | 14.95 | 14.97 | 26,918 | +0.32(+2.16%) |
Nov 30, 2016 | 13.84 | 14.89 | 13.50 | 14.65 | 35,447 | +1.57(+12.03%) |
Nov 29, 2016 | 12.26 | 13.34 | 12.26 | 13.08 | 8,265 | +1.04(+8.64%) |
Nov 28, 2016 | 12.59 | 12.59 | 11.91 | 12.04 | 8,200 | -0.78(-6.08%) |
Nov 25, 2016 | 13.22 | 13.22 | 12.75 | 12.82 | 5,379 | -0.27(-2.08%) |
Nov 23, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.31(-2.30%) | |
Nov 22, 2016 | 13.44 | 13.45 | 13.07 | 13.40 | 10,703 | -0.31(-2.26%) |
Nov 21, 2016 | 13.84 | 13.84 | 13.49 | 13.71 | 18,797 | -0.14(-1.01%) |
Nov 18, 2016 | 14.72 | 14.72 | 13.85 | 13.85 | 13,461 | -1.25(-8.28%) |
Nov 17, 2016 | 15.35 | 15.40 | 15.01 | 15.10 | 4,951 | -0.09(-0.59%) |
Nov 16, 2016 | 15.50 | 15.70 | 15.01 | 15.19 | 11,158 | -0.49(-3.13%) |
Nov 15, 2016 | 15.87 | 15.87 | 15.50 | 15.68 | 19,655 | -0.07(-0.44%) |
Nov 14, 2016 | 15.85 | 15.97 | 15.65 | 15.75 | 26,195 | -1.02(-6.08%) |
Nov 11, 2016 | 17.00 | 17.00 | 16.51 | 16.77 | 9,689 | -0.23(-1.35%) |
Nov 10, 2016 | 17.54 | 17.71 | 16.78 | 17.00 | 10,372 | -0.71(-4.01%) |
Nov 09, 2016 | 18.00 | 18.00 | 17.38 | 17.71 | 14,113 | -0.77(-4.17%) |
Nov 08, 2016 | 19.28 | 19.28 | 18.00 | 18.48 | 25,841 | -7.43(-28.68%) |
Nov 07, 2016 | 25.29 | 26.01 | 25.29 | 25.91 | 1,853 | +0.72(+2.84%) |
Nov 04, 2016 | 25.22 | 25.35 | 25.17 | 25.19 | 1,507 | -0.26(-1.04%) |
Nov 03, 2016 | 25.40 | 25.61 | 25.40 | 25.46 | 1,909 | +0.53(+2.12%) |
Nov 02, 2016 | 25.70 | 25.70 | 24.93 | 24.93 | 649 | -0.80(-3.11%) |