Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.03 | 12.55 | 11.96 | 12.51 | 3,727,997 | +0.29(+2.37%) |
Jan 30, 2017 | 12.12 | 12.24 | 11.89 | 12.22 | 4,579,473 | +0.07(+0.61%) |
Jan 27, 2017 | 12.58 | 12.63 | 12.12 | 12.14 | 4,008,422 | -0.38(-3.04%) |
Jan 26, 2017 | 12.74 | 12.79 | 12.51 | 12.52 | 5,885,183 | -0.19(-1.50%) |
Jan 25, 2017 | 12.60 | 12.77 | 12.55 | 12.71 | 6,686,780 | +0.31(+2.54%) |
Jan 24, 2017 | 12.25 | 12.46 | 12.17 | 12.40 | 4,276,811 | +0.20(+1.63%) |
Jan 23, 2017 | 12.29 | 12.39 | 12.12 | 12.20 | 4,752,532 | -0.18(-1.47%) |
Jan 20, 2017 | 12.31 | 12.50 | 12.27 | 12.38 | 2,989,558 | +0.07(+0.54%) |
Jan 19, 2017 | 12.65 | 12.73 | 12.24 | 12.31 | 4,523,610 | -0.35(-2.75%) |
Jan 18, 2017 | 12.63 | 12.67 | 12.42 | 12.66 | 3,894,886 | +0.01(+0.07%) |
Jan 17, 2017 | 12.72 | 13.08 | 12.57 | 12.65 | 4,559,022 | +0.07(+0.53%) |
Jan 13, 2017 | 12.59 | 12.59 | 12.59 | 0 | +0.06(+0.46%) | |
Jan 12, 2017 | 12.55 | 12.64 | 12.41 | 12.53 | 5,245,646 | +0.02(+0.20%) |
Jan 11, 2017 | 12.75 | 12.79 | 12.36 | 12.51 | 4,594,060 | -0.11(-0.85%) |
Jan 10, 2017 | 12.42 | 12.78 | 12.40 | 12.61 | 8,796,641 | +0.22(+1.80%) |
Jan 09, 2017 | 11.93 | 12.50 | 11.93 | 12.39 | 8,430,596 | +0.43(+3.60%) |
Jan 06, 2017 | 12.63 | 12.63 | 11.95 | 11.96 | 11,967,808 | -0.62(-4.93%) |
Jan 05, 2017 | 12.49 | 13.03 | 12.34 | 12.58 | 9,706,631 | -0.36(-2.81%) |
Jan 04, 2017 | 12.89 | 13.08 | 12.84 | 12.94 | 6,417,032 | +0.15(+1.16%) |
Jan 03, 2017 | 12.73 | 12.99 | 12.61 | 12.79 | 5,195,868 | +0.24(+1.91%) |
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Dec 29, 2016 | 12.67 | 12.78 | 12.46 | 12.64 | 4,159,962 | -0.01(-0.07%) |
Dec 28, 2016 | 12.54 | 12.70 | 12.43 | 12.65 | 5,251,190 | +0.15(+1.19%) |
Dec 27, 2016 | 12.49 | 12.57 | 12.41 | 12.50 | 3,651,264 | +0.06(+0.47%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 13.27 | 13.31 | 12.47 | 12.49 | 8,386,587 | -0.84(-6.33%) |
Dec 21, 2016 | 13.56 | 13.60 | 13.19 | 13.33 | 5,818,847 | -0.16(-1.17%) |
Dec 20, 2016 | 13.52 | 13.67 | 13.47 | 13.49 | 3,737,665 | +0.05(+0.37%) |
Dec 19, 2016 | 13.54 | 13.73 | 13.42 | 13.44 | 5,573,729 | -0.09(-0.67%) |
Dec 16, 2016 | 13.77 | 13.95 | 13.51 | 13.53 | 6,420,670 | -0.20(-1.45%) |
Dec 15, 2016 | 13.91 | 14.07 | 13.71 | 13.73 | 5,984,247 | -0.17(-1.19%) |
Dec 14, 2016 | 14.26 | 14.42 | 13.88 | 13.90 | 5,812,934 | -0.29(-2.01%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.13 | 14.18 | 7,607,798 | -0.20(-1.37%) |
Dec 12, 2016 | 14.66 | 14.73 | 14.30 | 14.38 | 3,474,385 | -0.39(-2.62%) |
Dec 09, 2016 | 14.91 | 15.19 | 14.75 | 14.76 | 8,600,455 | -0.13(-0.88%) |
Dec 08, 2016 | 14.58 | 15.10 | 14.57 | 14.90 | 10,243,973 | +0.34(+2.31%) |
Dec 07, 2016 | 14.07 | 14.67 | 14.06 | 14.56 | 7,304,059 | +0.55(+3.93%) |
Dec 06, 2016 | 14.00 | 14.13 | 13.81 | 14.01 | 7,111,651 | +0.11(+0.77%) |
Dec 05, 2016 | 13.35 | 13.94 | 13.30 | 13.90 | 8,872,163 | +0.62(+4.64%) |
Dec 02, 2016 | 13.56 | 13.86 | 13.23 | 13.29 | 12,022,615 | -0.47(-3.40%) |
Dec 01, 2016 | 13.49 | 13.89 | 13.49 | 13.75 | 13,118,684 | +0.15(+1.09%) |
Nov 30, 2016 | 13.86 | 13.95 | 13.19 | 13.61 | 31,278,886 | -1.93(-12.43%) |
Nov 29, 2016 | 15.17 | 15.55 | 15.02 | 15.54 | 14,655,009 | +0.42(+2.77%) |
Nov 28, 2016 | 15.11 | 15.29 | 15.02 | 15.12 | 6,331,695 | +0.05(+0.33%) |
Nov 25, 2016 | 15.27 | 15.35 | 15.04 | 15.07 | 1,909,603 | -0.11(-0.70%) |
Nov 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.29(-1.86%) | |
Nov 22, 2016 | 15.04 | 15.58 | 15.02 | 15.46 | 7,415,095 | +0.64(+4.32%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.72 | 14.82 | 6,348,602 | -0.03(-0.22%) |
Nov 18, 2016 | 14.76 | 14.96 | 14.41 | 14.85 | 7,972,210 | -0.21(-1.42%) |
Nov 17, 2016 | 14.76 | 15.11 | 14.63 | 15.07 | 3,988,137 | +0.30(+2.00%) |
Nov 16, 2016 | 15.19 | 14.70 | 14.77 | 3,791,017 | -0.13(-0.88%) | |
Nov 15, 2016 | 14.80 | 14.99 | 14.43 | 14.90 | 7,198,520 | -0.18(-1.20%) |
Nov 14, 2016 | 15.03 | 15.45 | 15.01 | 15.09 | 8,029,908 | +0.06(+0.38%) |
Nov 11, 2016 | 14.52 | 15.07 | 14.39 | 15.03 | 7,446,128 | +0.47(+3.22%) |
Nov 10, 2016 | 14.07 | 14.64 | 14.07 | 14.56 | 7,892,974 | +0.65(+4.67%) |
Nov 09, 2016 | 13.29 | 13.96 | 12.99 | 13.91 | 5,957,933 | +0.36(+2.67%) |
Nov 08, 2016 | 13.47 | 13.61 | 13.22 | 13.55 | 4,116,549 | +0.07(+0.55%) |
Nov 07, 2016 | 13.38 | 13.60 | 13.30 | 13.47 | 8,015,783 | +0.12(+0.86%) |
Nov 04, 2016 | 13.51 | 13.66 | 13.33 | 13.36 | 7,504,491 | -0.10(-0.73%) |
Nov 03, 2016 | 13.79 | 13.93 | 13.45 | 13.46 | 10,239,155 | -0.24(-1.74%) |
Nov 02, 2016 | 13.67 | 13.84 | 13.56 | 13.70 | 5,910,757 | -0.07(-0.48%) |