Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.70 | 12.90 | 12.68 | 12.75 | 426,539 | +0.05(+0.39%) |
Jan 30, 2017 | 12.79 | 12.81 | 12.68 | 12.70 | 289,600 | -0.17(-1.32%) |
Jan 27, 2017 | 12.97 | 12.97 | 12.76 | 12.87 | 262,206 | -0.09(-0.69%) |
Jan 26, 2017 | 12.99 | 13.03 | 12.94 | 12.96 | 183,027 | -0.04(-0.31%) |
Jan 25, 2017 | 13.03 | 13.11 | 12.83 | 13.00 | 263,628 | +0.02(+0.15%) |
Jan 24, 2017 | 12.95 | 13.05 | 12.87 | 12.98 | 323,472 | +0.06(+0.46%) |
Jan 23, 2017 | 12.88 | 12.95 | 12.84 | 12.92 | 291,801 | +0.07(+0.54%) |
Jan 20, 2017 | 12.78 | 12.96 | 12.78 | 12.85 | 432,083 | +0.05(+0.39%) |
Jan 19, 2017 | 12.80 | 12.81 | 12.67 | 12.80 | 323,429 | -0.03(-0.23%) |
Jan 18, 2017 | 12.49 | 12.88 | 12.49 | 12.83 | 286,675 | -0.09(-0.70%) |
Jan 17, 2017 | 13.25 | 13.25 | 12.87 | 12.92 | 316,598 | +0.03(+0.23%) |
Jan 13, 2017 | 12.89 | 12.89 | 12.89 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 12.63 | 12.96 | 12.63 | 12.92 | 291,274 | +0.03(+0.23%) |
Jan 11, 2017 | 12.92 | 12.92 | 12.78 | 12.89 | 381,904 | +0.00(+0.00%) |
Jan 10, 2017 | 12.71 | 12.90 | 12.69 | 12.89 | 328,216 | +0.21(+1.66%) |
Jan 09, 2017 | 12.95 | 12.96 | 12.68 | 12.68 | 485,867 | -0.31(-2.39%) |
Jan 06, 2017 | 12.87 | 13.16 | 12.87 | 12.99 | 860,759 | -0.16(-1.22%) |
Jan 05, 2017 | 13.25 | 13.26 | 13.06 | 13.15 | 366,250 | -0.11(-0.83%) |
Jan 04, 2017 | 13.10 | 13.27 | 13.03 | 13.26 | 563,184 | +0.24(+1.84%) |
Jan 03, 2017 | 12.78 | 13.08 | 12.78 | 13.02 | 498,761 | +0.06(+0.46%) |
Dec 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | +0.17(+1.33%) | |
Dec 29, 2016 | 12.65 | 12.89 | 12.64 | 12.79 | 600,022 | +0.16(+1.27%) |
Dec 28, 2016 | 12.55 | 12.66 | 12.55 | 12.63 | 554,725 | +0.06(+0.48%) |
Dec 27, 2016 | 12.64 | 12.66 | 12.53 | 12.57 | 268,775 | -0.03(-0.24%) |
Dec 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 12.66 | 12.78 | 12.59 | 12.59 | 459,728 | -0.03(-0.24%) |
Dec 21, 2016 | 12.91 | 13.01 | 12.62 | 12.62 | 639,917 | -0.32(-2.47%) |
Dec 20, 2016 | 13.00 | 13.15 | 12.85 | 12.94 | 440,897 | -0.01(-0.08%) |
Dec 19, 2016 | 12.81 | 12.96 | 12.70 | 12.95 | 589,387 | +0.08(+0.62%) |
Dec 16, 2016 | 12.65 | 12.99 | 12.57 | 12.87 | 3,210,991 | +0.32(+2.55%) |
Dec 15, 2016 | 12.40 | 12.71 | 12.37 | 12.55 | 1,009,820 | +0.17(+1.37%) |
Dec 14, 2016 | 12.69 | 12.72 | 12.34 | 12.38 | 576,828 | -0.33(-2.60%) |
Dec 13, 2016 | 12.74 | 13.00 | 12.66 | 12.71 | 419,040 | -0.23(-1.78%) |
Dec 12, 2016 | 12.92 | 13.04 | 12.83 | 12.94 | 595,616 | -0.03(-0.23%) |
Dec 09, 2016 | 12.65 | 13.01 | 12.65 | 12.97 | 636,554 | +0.07(+0.54%) |
Dec 08, 2016 | 12.76 | 12.90 | 12.62 | 12.90 | 625,610 | +0.09(+0.70%) |
Dec 07, 2016 | 12.54 | 12.83 | 12.50 | 12.81 | 515,675 | +0.28(+2.23%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.27 | 12.53 | 594,425 | +0.15(+1.21%) |
Dec 05, 2016 | 12.24 | 12.40 | 12.15 | 12.38 | 458,487 | +0.13(+1.06%) |
Dec 02, 2016 | 12.52 | 12.68 | 12.20 | 12.25 | 365,179 | -0.14(-1.13%) |
Dec 01, 2016 | 12.46 | 12.63 | 12.33 | 12.39 | 353,254 | -0.17(-1.35%) |
Nov 30, 2016 | 12.68 | 12.80 | 12.35 | 12.56 | 628,132 | -0.20(-1.57%) |
Nov 29, 2016 | 12.61 | 12.82 | 12.55 | 12.76 | 447,213 | +0.25(+2.00%) |
Nov 28, 2016 | 12.65 | 12.73 | 12.51 | 12.51 | 474,051 | -0.12(-0.95%) |
Nov 25, 2016 | 12.52 | 12.70 | 12.50 | 12.63 | 264,833 | +0.16(+1.28%) |
Nov 23, 2016 | 12.47 | 12.47 | 12.47 | 0 | -0.32(-2.50%) | |
Nov 22, 2016 | 12.52 | 12.82 | 12.37 | 12.79 | 523,734 | +0.39(+3.15%) |
Nov 21, 2016 | 12.23 | 12.44 | 12.17 | 12.40 | 447,594 | +0.16(+1.31%) |
Nov 18, 2016 | 11.70 | 12.25 | 11.70 | 12.24 | 749,208 | +0.33(+2.77%) |
Nov 17, 2016 | 11.77 | 11.97 | 11.55 | 11.91 | 248,839 | +0.14(+1.19%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.56 | 11.77 | 273,029 | +0.03(+0.26%) |
Nov 15, 2016 | 11.71 | 11.99 | 11.56 | 11.74 | 368,315 | -0.20(-1.68%) |
Nov 14, 2016 | 11.60 | 11.96 | 11.56 | 11.94 | 543,310 | +0.32(+2.75%) |
Nov 11, 2016 | 11.21 | 11.67 | 11.21 | 11.62 | 644,434 | +0.40(+3.57%) |
Nov 10, 2016 | 11.39 | 11.44 | 10.89 | 11.22 | 487,518 | -0.11(-0.97%) |
Nov 09, 2016 | 10.78 | 11.33 | 10.76 | 11.33 | 354,941 | +0.06(+0.53%) |
Nov 08, 2016 | 11.18 | 11.30 | 11.17 | 11.27 | 175,102 | +0.07(+0.63%) |
Nov 07, 2016 | 11.10 | 11.23 | 10.98 | 11.20 | 315,441 | +0.28(+2.56%) |
Nov 04, 2016 | 10.88 | 11.02 | 10.70 | 10.92 | 295,005 | +0.08(+0.74%) |
Nov 03, 2016 | 11.04 | 11.25 | 10.78 | 10.84 | 262,614 | -0.20(-1.81%) |
Nov 02, 2016 | 11.14 | 11.34 | 11.00 | 11.04 | 302,920 | -0.11(-0.99%) |