Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.26 | 13.34 | 13.22 | 13.29 | 13,668 | +0.23(+1.76%) |
Jan 30, 2017 | 12.91 | 13.08 | 12.91 | 13.06 | 33,103 | -0.39(-2.90%) |
Jan 27, 2017 | 13.46 | 13.51 | 13.42 | 13.45 | 13,921 | +0.03(+0.22%) |
Jan 26, 2017 | 13.46 | 13.47 | 13.40 | 13.42 | 18,622 | -0.23(-1.68%) |
Jan 25, 2017 | 13.60 | 13.65 | 13.56 | 13.65 | 32,330 | -0.14(-1.02%) |
Jan 24, 2017 | 13.71 | 13.88 | 13.71 | 13.79 | 16,705 | +0.08(+0.58%) |
Jan 23, 2017 | 13.62 | 13.71 | 13.58 | 13.71 | 87,121 | +0.06(+0.44%) |
Jan 20, 2017 | 13.69 | 13.70 | 13.58 | 13.65 | 21,990 | +0.09(+0.66%) |
Jan 19, 2017 | 13.56 | 13.58 | 13.49 | 13.56 | 44,579 | -0.02(-0.15%) |
Jan 18, 2017 | 13.67 | 13.72 | 13.58 | 13.58 | 26,624 | -0.08(-0.57%) |
Jan 17, 2017 | 13.57 | 13.67 | 13.55 | 13.66 | 123,854 | +0.44(+3.31%) |
Jan 13, 2017 | 13.22 | 13.22 | 13.22 | 0 | -0.01(-0.11%) | |
Jan 12, 2017 | 13.40 | 13.41 | 13.21 | 13.23 | 31,114 | +0.30(+2.36%) |
Jan 11, 2017 | 12.73 | 12.93 | 12.73 | 12.93 | 26,483 | +0.51(+4.11%) |
Jan 10, 2017 | 12.39 | 12.49 | 12.37 | 12.42 | 38,252 | -0.01(-0.08%) |
Jan 09, 2017 | 12.38 | 12.46 | 12.38 | 12.43 | 98,899 | +0.04(+0.32%) |
Jan 06, 2017 | 12.46 | 12.49 | 12.39 | 12.39 | 37,767 | -0.26(-2.06%) |
Jan 05, 2017 | 12.50 | 12.68 | 12.50 | 12.65 | 39,829 | +0.30(+2.43%) |
Jan 04, 2017 | 12.38 | 12.41 | 12.34 | 12.35 | 71,146 | -0.12(-0.96%) |
Jan 03, 2017 | 12.41 | 12.52 | 12.38 | 12.47 | 130,260 | +0.11(+0.86%) |
Dec 30, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.15(+1.26%) | |
Dec 29, 2016 | 12.13 | 12.25 | 12.13 | 12.21 | 44,852 | +0.17(+1.41%) |
Dec 28, 2016 | 12.03 | 12.11 | 12.01 | 12.04 | 39,406 | -0.13(-1.07%) |
Dec 27, 2016 | 12.15 | 12.19 | 12.13 | 12.17 | 67,562 | +0.13(+1.12%) |
Dec 23, 2016 | 12.04 | 12.04 | 12.04 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 11.97 | 12.12 | 11.97 | 12.02 | 54,506 | +0.01(+0.12%) |
Dec 21, 2016 | 12.01 | 12.06 | 11.99 | 12.01 | 76,973 | +0.11(+0.88%) |
Dec 20, 2016 | 11.79 | 11.99 | 11.79 | 11.90 | 47,329 | +0.10(+0.85%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.76 | 11.80 | 69,489 | +0.07(+0.60%) |
Dec 16, 2016 | 11.69 | 11.77 | 11.68 | 11.73 | 58,315 | +0.15(+1.30%) |
Dec 15, 2016 | 11.60 | 11.64 | 11.55 | 11.58 | 102,213 | -0.33(-2.77%) |
Dec 14, 2016 | 12.07 | 12.16 | 11.89 | 11.91 | 61,934 | -0.11(-0.92%) |
Dec 13, 2016 | 11.99 | 12.08 | 11.99 | 12.02 | 105,602 | -0.21(-1.76%) |
Dec 12, 2016 | 12.18 | 12.26 | 12.18 | 12.23 | 51,458 | +0.46(+3.86%) |
Dec 09, 2016 | 11.84 | 11.86 | 11.75 | 11.78 | 35,495 | -0.02(-0.17%) |
Dec 08, 2016 | 11.89 | 11.89 | 11.75 | 11.80 | 43,459 | -0.77(-6.13%) |
Dec 07, 2016 | 12.49 | 12.57 | 12.41 | 12.57 | 51,571 | -0.23(-1.84%) |
Dec 06, 2016 | 12.68 | 12.80 | 12.68 | 12.80 | 42,647 | +0.19(+1.51%) |
Dec 05, 2016 | 12.44 | 12.64 | 12.44 | 12.62 | 41,897 | +0.29(+2.39%) |
Dec 02, 2016 | 12.25 | 12.37 | 12.25 | 12.32 | 43,961 | +0.06(+0.53%) |
Dec 01, 2016 | 12.21 | 12.27 | 12.20 | 12.26 | 59,833 | -0.23(-1.88%) |
Nov 30, 2016 | 12.68 | 12.69 | 12.47 | 12.49 | 32,310 | -0.23(-1.85%) |
Nov 29, 2016 | 12.60 | 12.74 | 12.60 | 12.72 | 55,089 | +0.46(+3.79%) |
Nov 28, 2016 | 12.29 | 12.32 | 12.23 | 12.26 | 69,739 | -0.16(-1.29%) |
Nov 25, 2016 | 12.46 | 12.49 | 12.38 | 12.42 | 20,021 | -0.07(-0.56%) |
Nov 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | -0.21(-1.65%) | |
Nov 22, 2016 | 12.70 | 12.71 | 12.61 | 12.70 | 59,497 | +0.10(+0.79%) |
Nov 21, 2016 | 12.47 | 12.60 | 12.47 | 12.60 | 44,201 | +0.19(+1.53%) |
Nov 18, 2016 | 12.52 | 12.53 | 12.36 | 12.41 | 30,243 | -0.33(-2.61%) |
Nov 17, 2016 | 12.84 | 12.84 | 12.67 | 12.74 | 27,060 | -0.29(-2.21%) |
Nov 16, 2016 | 13.11 | 13.25 | 12.97 | 13.03 | 32,078 | -0.10(-0.75%) |
Nov 15, 2016 | 13.13 | 13.20 | 13.03 | 13.13 | 27,871 | +0.37(+2.88%) |
Nov 14, 2016 | 12.78 | 12.86 | 12.69 | 12.76 | 21,571 | -0.56(-4.20%) |
Nov 11, 2016 | 13.57 | 13.59 | 13.26 | 13.32 | 40,291 | -0.48(-3.46%) |
Nov 10, 2016 | 13.97 | 14.00 | 13.67 | 13.80 | 49,918 | -0.88(-6.02%) |
Nov 09, 2016 | 14.88 | 14.94 | 14.58 | 14.68 | 15,984 | -0.35(-2.33%) |
Nov 08, 2016 | 14.95 | 15.06 | 14.88 | 15.03 | 29,571 | -0.50(-3.22%) |
Nov 07, 2016 | 15.60 | 15.60 | 15.46 | 15.53 | 14,930 | +0.15(+0.98%) |
Nov 04, 2016 | 15.45 | 15.57 | 15.38 | 15.38 | 349,583 | -0.19(-1.22%) |
Nov 03, 2016 | 15.44 | 15.70 | 15.43 | 15.57 | 10,549 | +0.36(+2.37%) |
Nov 02, 2016 | 15.44 | 15.46 | 15.16 | 15.21 | 22,484 | -0.47(-3.00%) |