Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.00 | 13.05 | 12.60 | 12.95 | 523,788 | -0.15(-1.15%) |
Jan 30, 2017 | 13.15 | 13.40 | 12.86 | 13.10 | 665,297 | -0.10(-0.76%) |
Jan 27, 2017 | 13.15 | 13.50 | 12.90 | 13.20 | 438,506 | +0.00(+0.00%) |
Jan 26, 2017 | 13.60 | 13.80 | 13.12 | 13.20 | 280,604 | -0.35(-2.58%) |
Jan 25, 2017 | 13.10 | 13.70 | 13.00 | 13.55 | 900,279 | +0.60(+4.63%) |
Jan 24, 2017 | 13.40 | 13.55 | 12.90 | 12.95 | 453,974 | -0.35(-2.63%) |
Jan 23, 2017 | 13.45 | 13.55 | 13.20 | 13.30 | 253,906 | -0.15(-1.12%) |
Jan 20, 2017 | 13.35 | 13.55 | 13.25 | 13.45 | 189,907 | +0.25(+1.89%) |
Jan 19, 2017 | 13.25 | 13.70 | 13.00 | 13.20 | 612,641 | -0.10(-0.75%) |
Jan 18, 2017 | 13.90 | 14.05 | 13.15 | 13.30 | 589,782 | -0.65(-4.66%) |
Jan 17, 2017 | 13.55 | 14.20 | 13.50 | 13.95 | 770,107 | +0.45(+3.33%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.55 | 13.60 | 13.12 | 13.50 | 749,960 | +0.00(+0.00%) |
Jan 11, 2017 | 13.60 | 13.70 | 13.35 | 13.50 | 383,769 | -0.05(-0.37%) |
Jan 10, 2017 | 13.60 | 13.78 | 13.40 | 13.55 | 521,233 | +0.05(+0.37%) |
Jan 09, 2017 | 13.70 | 13.70 | 13.15 | 13.50 | 733,402 | -0.25(-1.82%) |
Jan 06, 2017 | 13.90 | 14.00 | 13.60 | 13.75 | 537,964 | -0.05(-0.36%) |
Jan 05, 2017 | 14.30 | 14.57 | 13.78 | 13.80 | 647,740 | -0.60(-4.17%) |
Jan 04, 2017 | 13.30 | 14.45 | 13.30 | 14.40 | 1,363,301 | +1.20(+9.09%) |
Jan 03, 2017 | 12.55 | 13.20 | 12.55 | 13.20 | 1,123,554 | +0.80(+6.45%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.15(+1.22%) | |
Dec 29, 2016 | 12.70 | 12.82 | 12.22 | 12.25 | 539,663 | -0.45(-3.54%) |
Dec 28, 2016 | 13.30 | 13.35 | 12.60 | 12.70 | 482,748 | -0.60(-4.51%) |
Dec 27, 2016 | 12.60 | 13.45 | 12.60 | 13.30 | 567,168 | +0.65(+5.14%) |
Dec 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 12.75 | 12.93 | 12.40 | 12.65 | 490,702 | +0.00(+0.00%) |
Dec 21, 2016 | 13.45 | 13.47 | 12.65 | 12.65 | 521,535 | -0.85(-6.30%) |
Dec 20, 2016 | 14.00 | 14.04 | 13.45 | 13.50 | 459,337 | -0.40(-2.88%) |
Dec 19, 2016 | 13.50 | 13.95 | 13.26 | 13.90 | 554,904 | +0.50(+3.73%) |
Dec 16, 2016 | 12.75 | 13.50 | 12.60 | 13.40 | 755,971 | +0.60(+4.69%) |
Dec 15, 2016 | 12.85 | 13.03 | 12.60 | 12.80 | 465,077 | -0.15(-1.16%) |
Dec 14, 2016 | 13.30 | 13.45 | 12.75 | 12.95 | 434,957 | -0.30(-2.26%) |
Dec 13, 2016 | 13.50 | 13.65 | 12.85 | 13.25 | 435,134 | -0.15(-1.12%) |
Dec 12, 2016 | 13.75 | 13.90 | 13.30 | 13.40 | 382,727 | -0.25(-1.83%) |
Dec 09, 2016 | 13.80 | 13.95 | 13.45 | 13.65 | 297,125 | -0.05(-0.36%) |
Dec 08, 2016 | 14.05 | 14.10 | 13.35 | 13.70 | 710,881 | -0.35(-2.49%) |
Dec 07, 2016 | 13.30 | 14.20 | 13.21 | 14.05 | 762,413 | +0.30(+2.18%) |
Dec 06, 2016 | 13.45 | 14.05 | 13.20 | 13.75 | 1,007,131 | +0.40(+3.00%) |
Dec 05, 2016 | 12.80 | 13.50 | 12.60 | 13.35 | 1,007,182 | +0.75(+5.95%) |
Dec 02, 2016 | 12.45 | 12.65 | 12.00 | 12.60 | 1,003,826 | +0.10(+0.80%) |
Dec 01, 2016 | 13.10 | 13.12 | 12.45 | 12.50 | 1,137,271 | -0.70(-5.30%) |
Nov 30, 2016 | 13.00 | 13.45 | 12.80 | 13.20 | 804,862 | +0.30(+2.33%) |
Nov 29, 2016 | 13.10 | 13.15 | 12.75 | 12.90 | 519,280 | -0.30(-2.27%) |
Nov 28, 2016 | 13.20 | 13.45 | 12.95 | 13.20 | 354,323 | +0.05(+0.38%) |
Nov 25, 2016 | 13.10 | 13.40 | 13.10 | 13.15 | 424,961 | -0.10(-0.75%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.50(+3.92%) | |
Nov 22, 2016 | 12.65 | 12.80 | 12.40 | 12.75 | 673,586 | +0.10(+0.79%) |
Nov 21, 2016 | 12.85 | 12.95 | 12.25 | 12.65 | 546,312 | -0.30(-2.32%) |
Nov 18, 2016 | 12.90 | 13.05 | 12.68 | 12.95 | 611,673 | -0.05(-0.38%) |
Nov 17, 2016 | 12.70 | 13.05 | 12.50 | 13.00 | 847,036 | -0.15(-1.14%) |
Nov 16, 2016 | 13.65 | 13.65 | 12.60 | 13.15 | 1,117,149 | -0.40(-2.95%) |
Nov 15, 2016 | 12.95 | 13.65 | 12.85 | 13.55 | 1,243,111 | -0.20(-1.45%) |
Nov 14, 2016 | 13.20 | 13.90 | 13.15 | 13.75 | 899,550 | +0.40(+3.00%) |
Nov 11, 2016 | 13.70 | 13.70 | 12.95 | 13.35 | 993,242 | -0.55(-3.96%) |
Nov 10, 2016 | 12.95 | 14.00 | 11.35 | 13.90 | 3,103,468 | -0.10(-0.71%) |
Nov 09, 2016 | 12.70 | 14.60 | 12.70 | 14.00 | 2,459,469 | -0.80(-5.41%) |
Nov 08, 2016 | 14.20 | 14.95 | 14.15 | 14.80 | 821,462 | +0.55(+3.86%) |
Nov 07, 2016 | 14.00 | 14.65 | 13.88 | 14.25 | 787,116 | +0.55(+4.01%) |
Nov 04, 2016 | 13.90 | 14.00 | 13.65 | 13.70 | 576,041 | -0.20(-1.44%) |
Nov 03, 2016 | 14.10 | 14.50 | 13.85 | 13.90 | 973,245 | -0.15(-1.07%) |
Nov 02, 2016 | 13.40 | 14.20 | 13.25 | 14.05 | 976,104 | +0.65(+4.85%) |