Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.29 | 12.56 | 12.05 | 12.47 | 221,377 | +0.11(+0.93%) |
Jan 30, 2017 | 12.62 | 12.62 | 12.31 | 12.36 | 195,974 | -0.24(-1.89%) |
Jan 27, 2017 | 12.69 | 12.82 | 12.44 | 12.59 | 198,972 | -0.11(-0.90%) |
Jan 26, 2017 | 13.16 | 13.19 | 12.65 | 12.71 | 160,197 | -0.47(-3.60%) |
Jan 25, 2017 | 13.17 | 13.38 | 13.09 | 13.18 | 186,261 | +0.17(+1.28%) |
Jan 24, 2017 | 13.00 | 13.12 | 12.80 | 13.02 | 336,915 | +0.10(+0.75%) |
Jan 23, 2017 | 13.11 | 13.21 | 12.80 | 12.92 | 161,891 | -0.20(-1.54%) |
Jan 20, 2017 | 13.18 | 13.49 | 13.10 | 13.12 | 96,271 | -0.09(-0.67%) |
Jan 19, 2017 | 13.43 | 13.60 | 13.08 | 13.21 | 113,965 | -0.21(-1.57%) |
Jan 18, 2017 | 13.43 | 13.47 | 13.09 | 13.42 | 74,209 | +0.06(+0.46%) |
Jan 17, 2017 | 13.64 | 13.64 | 13.31 | 13.36 | 112,622 | -0.30(-2.19%) |
Jan 13, 2017 | 13.66 | 13.66 | 13.66 | 0 | -0.01(-0.06%) | |
Jan 12, 2017 | 13.67 | 13.75 | 13.35 | 13.67 | 113,062 | -0.18(-1.33%) |
Jan 11, 2017 | 13.94 | 14.07 | 13.68 | 13.85 | 97,031 | +0.03(+0.19%) |
Jan 10, 2017 | 13.76 | 13.93 | 13.72 | 13.82 | 81,740 | +0.11(+0.83%) |
Jan 09, 2017 | 13.88 | 13.97 | 13.54 | 13.71 | 123,359 | -0.16(-1.14%) |
Jan 06, 2017 | 14.02 | 14.16 | 13.70 | 13.87 | 100,166 | -0.02(-0.13%) |
Jan 05, 2017 | 14.04 | 14.23 | 13.72 | 13.89 | 114,336 | -0.26(-1.80%) |
Jan 04, 2017 | 14.06 | 14.20 | 13.96 | 14.14 | 143,499 | +0.08(+0.56%) |
Jan 03, 2017 | 13.89 | 14.23 | 13.73 | 14.06 | 263,986 | +0.28(+2.04%) |
Dec 30, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.08(-0.57%) | |
Dec 29, 2016 | 13.82 | 14.08 | 13.80 | 13.86 | 105,234 | -0.02(-0.13%) |
Dec 28, 2016 | 13.75 | 14.04 | 13.67 | 13.88 | 209,949 | +0.18(+1.28%) |
Dec 27, 2016 | 14.04 | 14.07 | 13.69 | 13.70 | 78,281 | -0.28(-2.01%) |
Dec 23, 2016 | 13.98 | 13.98 | 13.98 | 0 | -0.01(-0.06%) | |
Dec 22, 2016 | 14.16 | 14.16 | 13.83 | 13.99 | 86,108 | -0.14(-1.00%) |
Dec 21, 2016 | 14.22 | 14.27 | 14.07 | 14.13 | 99,229 | -0.11(-0.80%) |
Dec 20, 2016 | 14.04 | 14.26 | 13.91 | 14.25 | 194,034 | +0.33(+2.34%) |
Dec 19, 2016 | 13.70 | 14.00 | 13.64 | 13.92 | 158,818 | +0.30(+2.19%) |
Dec 16, 2016 | 13.85 | 14.04 | 13.59 | 13.62 | 401,395 | -0.15(-1.09%) |
Dec 15, 2016 | 13.68 | 14.04 | 13.68 | 13.77 | 144,018 | +0.03(+0.19%) |
Dec 14, 2016 | 13.85 | 14.01 | 13.67 | 13.75 | 119,954 | -0.11(-0.76%) |
Dec 13, 2016 | 14.22 | 14.39 | 13.80 | 13.85 | 138,007 | -0.21(-1.50%) |
Dec 12, 2016 | 13.97 | 14.44 | 13.90 | 14.06 | 270,412 | +0.16(+1.13%) |
Dec 09, 2016 | 13.75 | 14.06 | 13.66 | 13.90 | 218,503 | +0.21(+1.53%) |
Dec 08, 2016 | 13.32 | 13.97 | 13.32 | 13.69 | 350,717 | +0.25(+1.89%) |
Dec 07, 2016 | 13.12 | 13.54 | 13.10 | 13.44 | 140,817 | +0.32(+2.40%) |
Dec 06, 2016 | 12.87 | 13.13 | 12.72 | 13.12 | 173,229 | +0.28(+2.18%) |
Dec 05, 2016 | 12.71 | 12.97 | 12.71 | 12.84 | 125,181 | +0.24(+1.88%) |
Dec 02, 2016 | 12.93 | 13.03 | 12.61 | 12.61 | 133,374 | -0.33(-2.57%) |
Dec 01, 2016 | 12.66 | 13.05 | 12.64 | 12.94 | 185,296 | +0.30(+2.36%) |
Nov 30, 2016 | 13.06 | 13.19 | 12.63 | 12.64 | 191,715 | -0.42(-3.22%) |
Nov 29, 2016 | 13.23 | 13.31 | 13.04 | 13.06 | 184,573 | -0.17(-1.26%) |
Nov 28, 2016 | 13.50 | 13.54 | 13.19 | 13.23 | 154,801 | -0.32(-2.33%) |
Nov 25, 2016 | 13.44 | 13.74 | 13.39 | 13.54 | 230,613 | +0.13(+0.98%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.08(-0.58%) | |
Nov 22, 2016 | 13.12 | 13.51 | 13.06 | 13.49 | 290,779 | +0.30(+2.26%) |
Nov 21, 2016 | 13.09 | 13.29 | 12.89 | 13.19 | 250,127 | +0.06(+0.47%) |
Nov 18, 2016 | 12.86 | 13.26 | 12.78 | 13.13 | 324,111 | +0.26(+2.04%) |
Nov 17, 2016 | 12.64 | 13.00 | 12.62 | 12.87 | 221,479 | +0.23(+1.80%) |
Nov 16, 2016 | 12.27 | 12.70 | 12.22 | 12.64 | 254,536 | +0.36(+2.92%) |
Nov 15, 2016 | 12.44 | 12.44 | 12.06 | 12.28 | 151,415 | -0.16(-1.27%) |
Nov 14, 2016 | 12.30 | 12.84 | 12.26 | 12.44 | 341,284 | +0.26(+2.16%) |
Nov 11, 2016 | 11.56 | 12.35 | 11.56 | 12.18 | 298,428 | +0.53(+4.59%) |
Nov 10, 2016 | 11.39 | 11.79 | 11.37 | 11.64 | 427,254 | +0.31(+2.70%) |
Nov 09, 2016 | 9.927 | 11.49 | 9.856 | 11.34 | 345,497 | +1.20(+11.84%) |
Nov 08, 2016 | 10.12 | 10.26 | 9.944 | 10.14 | 206,017 | -0.03(-0.26%) |
Nov 07, 2016 | 10.11 | 10.33 | 9.997 | 10.16 | 247,041 | +0.14(+1.40%) |
Nov 04, 2016 | 10.22 | 10.34 | 10.01 | 10.02 | 229,544 | -0.19(-1.89%) |
Nov 03, 2016 | 10.25 | 10.25 | 9.948 | 10.22 | 324,515 | -0.17(-1.60%) |
Nov 02, 2016 | 10.25 | 10.50 | 10.21 | 10.38 | 279,297 | +0.09(+0.85%) |