Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.29 | 13.32 | 13.24 | 13.29 | 108,202 | -0.04(-0.29%) |
Jan 30, 2017 | 13.25 | 13.34 | 13.24 | 13.33 | 88,636 | -0.03(-0.22%) |
Jan 27, 2017 | 13.34 | 13.40 | 13.16 | 13.36 | 97,241 | +0.00(+0.00%) |
Jan 26, 2017 | 13.28 | 13.44 | 13.28 | 13.36 | 180,585 | -0.17(-1.23%) |
Jan 25, 2017 | 13.35 | 13.53 | 13.35 | 13.52 | 270,893 | +0.09(+0.66%) |
Jan 24, 2017 | 13.23 | 13.48 | 13.22 | 13.43 | 358,177 | +0.21(+1.56%) |
Jan 23, 2017 | 13.13 | 13.25 | 13.05 | 13.23 | 182,499 | +0.20(+1.50%) |
Jan 20, 2017 | 12.99 | 13.06 | 12.96 | 13.03 | 147,755 | +0.09(+0.68%) |
Jan 19, 2017 | 12.96 | 13.04 | 12.91 | 12.94 | 167,421 | -0.21(-1.57%) |
Jan 18, 2017 | 13.17 | 13.19 | 13.11 | 13.15 | 212,489 | +0.04(+0.30%) |
Jan 17, 2017 | 13.16 | 13.19 | 13.10 | 13.11 | 196,280 | -0.13(-0.96%) |
Jan 13, 2017 | 13.24 | 13.24 | 13.24 | 0 | -0.01(-0.07%) | |
Jan 12, 2017 | 13.21 | 13.29 | 13.19 | 13.25 | 162,581 | -0.01(-0.07%) |
Jan 11, 2017 | 13.16 | 13.30 | 13.15 | 13.26 | 158,297 | +0.15(+1.12%) |
Jan 10, 2017 | 13.06 | 13.17 | 13.06 | 13.11 | 125,807 | +0.06(+0.45%) |
Jan 09, 2017 | 13.16 | 13.22 | 13.04 | 13.05 | 235,720 | -0.15(-1.11%) |
Jan 06, 2017 | 13.33 | 13.33 | 13.17 | 13.20 | 355,870 | -0.13(-0.96%) |
Jan 05, 2017 | 13.11 | 13.33 | 13.10 | 13.33 | 438,879 | +0.22(+1.64%) |
Jan 04, 2017 | 13.08 | 13.16 | 13.02 | 13.11 | 162,885 | +0.12(+0.91%) |
Jan 03, 2017 | 12.92 | 13.05 | 12.90 | 12.99 | 305,682 | +0.22(+1.69%) |
Dec 30, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.04(-0.31%) | |
Dec 29, 2016 | 12.34 | 12.82 | 12.34 | 12.82 | 327,694 | +0.27(+2.19%) |
Dec 28, 2016 | 12.47 | 12.54 | 12.43 | 12.54 | 167,450 | +0.06(+0.47%) |
Dec 27, 2016 | 12.46 | 12.53 | 12.41 | 12.48 | 202,797 | -0.02(-0.16%) |
Dec 23, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.21(+1.67%) | |
Dec 22, 2016 | 12.36 | 12.38 | 12.26 | 12.30 | 236,313 | -0.01(-0.08%) |
Dec 21, 2016 | 12.45 | 12.51 | 12.25 | 12.31 | 414,425 | -0.03(-0.24%) |
Dec 20, 2016 | 12.61 | 12.61 | 12.30 | 12.34 | 665,041 | -0.31(-2.48%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.62 | 12.65 | 148,205 | +0.14(+1.16%) |
Dec 16, 2016 | 12.58 | 12.61 | 12.49 | 12.50 | 181,705 | +0.03(+0.23%) |
Dec 15, 2016 | 12.54 | 12.62 | 12.41 | 12.48 | 235,330 | -0.01(-0.08%) |
Dec 14, 2016 | 12.63 | 12.70 | 12.47 | 12.49 | 419,697 | -0.05(-0.38%) |
Dec 13, 2016 | 12.67 | 12.67 | 12.49 | 12.53 | 254,388 | -0.18(-1.43%) |
Dec 12, 2016 | 12.81 | 12.82 | 12.62 | 12.71 | 200,860 | -0.18(-1.41%) |
Dec 09, 2016 | 12.85 | 12.90 | 12.81 | 12.90 | 232,680 | +0.05(+0.37%) |
Dec 08, 2016 | 12.77 | 12.90 | 12.72 | 12.85 | 161,750 | +0.07(+0.52%) |
Dec 07, 2016 | 12.58 | 12.83 | 12.57 | 12.78 | 303,279 | +0.18(+1.44%) |
Dec 06, 2016 | 12.59 | 12.66 | 12.54 | 12.60 | 179,339 | -0.12(-0.98%) |
Dec 05, 2016 | 12.69 | 12.78 | 12.63 | 12.72 | 196,061 | +0.02(+0.15%) |
Dec 02, 2016 | 12.69 | 12.76 | 12.67 | 12.71 | 306,667 | -0.01(-0.08%) |
Dec 01, 2016 | 12.85 | 12.85 | 12.65 | 12.71 | 200,810 | -0.08(-0.60%) |
Nov 30, 2016 | 12.68 | 12.81 | 12.68 | 12.79 | 138,803 | +0.07(+0.53%) |
Nov 29, 2016 | 12.60 | 12.76 | 12.60 | 12.72 | 308,968 | +0.08(+0.60%) |
Nov 28, 2016 | 12.82 | 12.88 | 12.61 | 12.65 | 270,906 | -0.19(-1.49%) |
Nov 25, 2016 | 13.00 | 13.06 | 12.81 | 12.84 | 582,907 | -0.31(-2.33%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | -0.04(-0.29%) | |
Nov 22, 2016 | 13.20 | 13.33 | 13.15 | 13.18 | 232,253 | +0.02(+0.15%) |
Nov 21, 2016 | 13.28 | 13.28 | 13.13 | 13.16 | 77,255 | +0.05(+0.36%) |
Nov 18, 2016 | 13.23 | 13.24 | 13.01 | 13.12 | 109,375 | -0.12(-0.94%) |
Nov 17, 2016 | 13.11 | 13.38 | 13.09 | 13.24 | 309,461 | +0.11(+0.87%) |
Nov 16, 2016 | 13.04 | 13.28 | 13.04 | 13.13 | 311,894 | +0.05(+0.37%) |
Nov 15, 2016 | 13.10 | 13.18 | 13.03 | 13.08 | 372,168 | +0.07(+0.51%) |
Nov 14, 2016 | 13.00 | 13.14 | 12.95 | 13.01 | 191,694 | -0.07(-0.51%) |
Nov 11, 2016 | 13.01 | 13.14 | 13.01 | 13.08 | 209,550 | +0.09(+0.66%) |
Nov 10, 2016 | 13.50 | 13.50 | 12.96 | 12.99 | 702,898 | -0.42(-3.14%) |
Nov 09, 2016 | 13.42 | 13.55 | 13.37 | 13.41 | 174,530 | -0.17(-1.27%) |
Nov 08, 2016 | 13.51 | 13.60 | 13.49 | 13.58 | 76,565 | +0.03(+0.21%) |
Nov 07, 2016 | 13.55 | 13.65 | 13.51 | 13.56 | 96,231 | +0.13(+1.00%) |
Nov 04, 2016 | 13.47 | 13.47 | 13.34 | 13.42 | 185,135 | +0.09(+0.64%) |
Nov 03, 2016 | 13.52 | 13.52 | 13.34 | 13.34 | 78,751 | -0.05(-0.36%) |
Nov 02, 2016 | 13.52 | 13.58 | 13.38 | 13.38 | 171,875 | -0.17(-1.27%) |