Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.87 | 13.18 | 12.76 | 13.02 | 4,262 | +0.12(+0.93%) |
Jan 30, 2017 | 12.98 | 13.26 | 12.89 | 12.90 | 7,616 | -0.24(-1.83%) |
Jan 27, 2017 | 13.23 | 13.30 | 12.83 | 13.14 | 6,389 | -0.08(-0.61%) |
Jan 26, 2017 | 13.06 | 13.28 | 13.06 | 13.22 | 2,022 | +0.27(+2.08%) |
Jan 25, 2017 | 12.62 | 12.95 | 12.56 | 12.95 | 4,402 | +0.60(+4.86%) |
Jan 24, 2017 | 11.51 | 12.36 | 11.51 | 12.35 | 14,447 | +0.95(+8.33%) |
Jan 23, 2017 | 13.18 | 13.32 | 11.26 | 11.40 | 20,645 | -1.99(-14.86%) |
Jan 20, 2017 | 13.62 | 13.75 | 13.09 | 13.39 | 14,543 | -0.24(-1.76%) |
Jan 19, 2017 | 13.18 | 14.16 | 13.18 | 13.63 | 9,644 | +0.35(+2.64%) |
Jan 18, 2017 | 13.32 | 13.32 | 13.07 | 13.28 | 11,005 | +0.03(+0.23%) |
Jan 17, 2017 | 13.89 | 13.89 | 13.23 | 13.25 | 17,579 | -0.25(-1.85%) |
Jan 13, 2017 | 13.50 | 13.50 | 13.50 | 0 | +0.16(+1.20%) | |
Jan 12, 2017 | 13.32 | 13.40 | 13.26 | 13.34 | 5,609 | +0.09(+0.68%) |
Jan 11, 2017 | 13.39 | 13.40 | 13.16 | 13.25 | 5,798 | -0.17(-1.27%) |
Jan 10, 2017 | 12.60 | 13.55 | 12.52 | 13.42 | 15,975 | -0.16(-1.18%) |
Jan 09, 2017 | 13.58 | 13.58 | 13.58 | 13.58 | 1,208 | -0.47(-3.35%) |
Jan 06, 2017 | 14.31 | 14.31 | 14.05 | 14.05 | 2,135 | -0.15(-1.06%) |
Jan 05, 2017 | 14.22 | 14.31 | 14.20 | 14.20 | 7,884 | -0.29(-2.00%) |
Jan 04, 2017 | 14.54 | 14.54 | 14.45 | 14.49 | 11,549 | -0.01(-0.07%) |
Jan 03, 2017 | 14.75 | 14.75 | 14.50 | 14.50 | 19,160 | -0.10(-0.68%) |
Dec 30, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.92 | 14.94 | 14.49 | 14.60 | 15,562 | -0.21(-1.42%) |
Dec 28, 2016 | 14.99 | 15.00 | 14.81 | 14.81 | 17,963 | -0.18(-1.20%) |
Dec 27, 2016 | 14.81 | 14.99 | 14.79 | 14.99 | 24,641 | +0.17(+1.15%) |
Dec 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.11(+0.75%) | |
Dec 22, 2016 | 14.85 | 14.85 | 14.71 | 14.71 | 3,149 | -0.01(-0.07%) |
Dec 21, 2016 | 14.78 | 14.86 | 14.70 | 14.72 | 3,274 | -0.19(-1.27%) |
Dec 20, 2016 | 14.85 | 14.92 | 14.79 | 14.91 | 14,739 | +0.15(+1.02%) |
Dec 19, 2016 | 14.87 | 14.87 | 14.76 | 14.76 | 6,039 | -0.16(-1.07%) |
Dec 16, 2016 | 14.84 | 14.95 | 14.84 | 14.92 | 66,277 | +0.23(+1.57%) |
Dec 15, 2016 | 14.81 | 14.98 | 14.58 | 14.69 | 16,170 | -0.21(-1.41%) |
Dec 14, 2016 | 14.97 | 14.98 | 14.83 | 14.90 | 8,653 | +0.10(+0.68%) |
Dec 13, 2016 | 14.80 | 14.98 | 14.79 | 14.80 | 7,619 | -0.10(-0.67%) |
Dec 12, 2016 | 14.76 | 14.98 | 14.73 | 14.90 | 15,319 | +0.34(+2.34%) |
Dec 09, 2016 | 14.86 | 14.99 | 14.34 | 14.56 | 24,613 | -0.04(-0.27%) |
Dec 08, 2016 | 14.06 | 14.68 | 14.06 | 14.60 | 13,322 | +0.16(+1.11%) |
Dec 07, 2016 | 14.58 | 14.60 | 14.43 | 14.44 | 4,919 | -0.14(-0.96%) |
Dec 06, 2016 | 14.56 | 14.58 | 14.50 | 14.58 | 3,899 | -0.02(-0.14%) |
Dec 05, 2016 | 14.25 | 14.60 | 14.25 | 14.60 | 10,424 | +0.48(+3.40%) |
Dec 02, 2016 | 14.05 | 14.21 | 14.05 | 14.12 | 1,978 | +0.11(+0.79%) |
Dec 01, 2016 | 14.37 | 14.48 | 13.76 | 14.01 | 8,130 | -0.24(-1.68%) |
Nov 30, 2016 | 14.29 | 14.32 | 14.15 | 14.25 | 5,996 | +0.03(+0.21%) |
Nov 29, 2016 | 14.34 | 14.34 | 14.12 | 14.22 | 5,004 | -0.09(-0.63%) |
Nov 28, 2016 | 14.36 | 14.46 | 14.24 | 14.31 | 23,537 | -0.15(-1.04%) |
Nov 25, 2016 | 14.42 | 14.50 | 14.24 | 14.46 | 3,668 | -0.05(-0.34%) |
Nov 23, 2016 | 14.51 | 14.51 | 14.51 | 0 | -0.07(-0.48%) | |
Nov 22, 2016 | 14.58 | 14.58 | 14.52 | 14.58 | 19,598 | -0.02(-0.14%) |
Nov 21, 2016 | 14.48 | 14.65 | 13.78 | 14.60 | 15,513 | -0.10(-0.68%) |
Nov 18, 2016 | 14.70 | 14.70 | 14.55 | 14.70 | 8,979 | -0.09(-0.61%) |
Nov 17, 2016 | 14.89 | 14.89 | 14.45 | 14.79 | 3,726 | -0.21(-1.40%) |
Nov 16, 2016 | 15.25 | 15.25 | 14.90 | 15.00 | 15,098 | -0.23(-1.51%) |
Nov 15, 2016 | 15.25 | 15.93 | 15.17 | 15.23 | 9,335 | -0.02(-0.13%) |
Nov 14, 2016 | 14.80 | 15.25 | 14.50 | 15.25 | 16,186 | +0.25(+1.67%) |
Nov 11, 2016 | 14.04 | 15.00 | 14.00 | 15.00 | 22,915 | +1.04(+7.45%) |
Nov 10, 2016 | 13.72 | 14.25 | 13.32 | 13.96 | 23,352 | +0.46(+3.41%) |
Nov 09, 2016 | 12.60 | 13.75 | 12.60 | 13.50 | 21,640 | +0.15(+1.12%) |
Nov 08, 2016 | 13.41 | 13.41 | 13.30 | 13.35 | 1,873 | -0.10(-0.74%) |
Nov 07, 2016 | 13.16 | 13.45 | 13.15 | 13.45 | 7,067 | +0.15(+1.13%) |
Nov 04, 2016 | 11.79 | 13.63 | 11.79 | 13.30 | 9,247 | +0.90(+7.26%) |
Nov 03, 2016 | 12.79 | 12.79 | 12.18 | 12.40 | 2,149 | -0.24(-1.90%) |
Nov 02, 2016 | 12.74 | 13.00 | 12.56 | 12.64 | 3,477 | -0.09(-0.71%) |