Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.11 | 13.24 | 12.90 | 13.20 | 184,369 | +0.10(+0.76%) |
Jan 30, 2017 | 13.54 | 13.54 | 12.76 | 13.10 | 196,893 | -0.46(-3.39%) |
Jan 27, 2017 | 13.56 | 13.70 | 13.31 | 13.56 | 69,073 | -0.09(-0.66%) |
Jan 26, 2017 | 13.90 | 14.10 | 13.58 | 13.65 | 144,257 | -0.12(-0.87%) |
Jan 25, 2017 | 13.59 | 13.90 | 13.34 | 13.77 | 386,455 | +0.18(+1.32%) |
Jan 24, 2017 | 13.51 | 13.72 | 12.97 | 13.59 | 273,158 | +0.46(+3.50%) |
Jan 23, 2017 | 13.19 | 13.19 | 12.96 | 13.13 | 106,279 | -0.12(-0.91%) |
Jan 20, 2017 | 13.31 | 13.38 | 13.09 | 13.25 | 389,017 | +0.02(+0.15%) |
Jan 19, 2017 | 13.30 | 13.44 | 13.01 | 13.23 | 99,260 | -0.08(-0.60%) |
Jan 18, 2017 | 13.29 | 13.53 | 13.12 | 13.31 | 253,682 | -0.07(-0.52%) |
Jan 17, 2017 | 13.46 | 13.66 | 13.20 | 13.38 | 353,352 | +0.10(+0.75%) |
Jan 13, 2017 | 13.28 | 13.28 | 13.28 | 0 | +0.14(+1.07%) | |
Jan 12, 2017 | 13.47 | 13.52 | 12.95 | 13.14 | 158,889 | -0.33(-2.45%) |
Jan 11, 2017 | 13.67 | 13.67 | 13.14 | 13.47 | 194,269 | -0.20(-1.46%) |
Jan 10, 2017 | 13.65 | 13.73 | 13.27 | 13.67 | 540,733 | +0.87(+6.80%) |
Jan 09, 2017 | 12.75 | 13.18 | 12.51 | 12.80 | 234,496 | -0.20(-1.54%) |
Jan 06, 2017 | 13.24 | 13.25 | 12.84 | 13.00 | 98,305 | -0.24(-1.81%) |
Jan 05, 2017 | 13.54 | 13.68 | 13.00 | 13.24 | 173,545 | -0.30(-2.22%) |
Jan 04, 2017 | 13.16 | 13.54 | 12.82 | 13.54 | 264,391 | +0.46(+3.52%) |
Jan 03, 2017 | 13.25 | 13.42 | 12.74 | 13.08 | 275,576 | +0.09(+0.69%) |
Dec 30, 2016 | 12.99 | 12.99 | 12.99 | 0 | -0.26(-1.96%) | |
Dec 29, 2016 | 13.07 | 13.25 | 12.79 | 13.25 | 288,726 | +0.21(+1.61%) |
Dec 28, 2016 | 13.03 | 13.14 | 12.50 | 13.04 | 983,749 | +0.10(+0.77%) |
Dec 27, 2016 | 13.10 | 13.15 | 12.75 | 12.94 | 140,217 | -0.06(-0.46%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.61%) | |
Dec 22, 2016 | 12.72 | 13.20 | 12.42 | 13.08 | 179,137 | +0.33(+2.59%) |
Dec 21, 2016 | 13.00 | 13.05 | 12.68 | 12.75 | 177,553 | -0.30(-2.30%) |
Dec 20, 2016 | 12.29 | 13.07 | 12.18 | 13.05 | 434,606 | +0.88(+7.23%) |
Dec 19, 2016 | 12.09 | 12.48 | 11.99 | 12.17 | 455,089 | +0.23(+1.93%) |
Dec 16, 2016 | 11.94 | 12.07 | 11.78 | 11.94 | 928,267 | +0.14(+1.19%) |
Dec 15, 2016 | 11.45 | 11.98 | 11.31 | 11.80 | 371,158 | +0.19(+1.64%) |
Dec 14, 2016 | 12.06 | 12.20 | 11.40 | 11.61 | 416,042 | -0.63(-5.15%) |
Dec 13, 2016 | 11.93 | 12.30 | 11.76 | 12.24 | 664,432 | +0.43(+3.64%) |
Dec 12, 2016 | 12.41 | 12.54 | 11.76 | 11.81 | 504,094 | -0.06(-0.51%) |
Dec 09, 2016 | 11.73 | 12.03 | 11.62 | 11.87 | 521,009 | +0.18(+1.54%) |
Dec 08, 2016 | 11.46 | 11.75 | 11.28 | 11.69 | 835,650 | +0.36(+3.18%) |
Dec 07, 2016 | 11.50 | 11.59 | 11.25 | 11.33 | 743,729 | -0.18(-1.56%) |
Dec 06, 2016 | 11.75 | 11.84 | 11.40 | 11.51 | 2,096,717 | -0.64(-5.27%) |
Dec 05, 2016 | 13.02 | 13.05 | 12.00 | 12.15 | 286,541 | -0.81(-6.25%) |
Dec 02, 2016 | 13.18 | 13.26 | 12.68 | 12.96 | 171,248 | -0.17(-1.29%) |
Dec 01, 2016 | 12.93 | 13.54 | 12.87 | 13.13 | 318,083 | +0.33(+2.58%) |
Nov 30, 2016 | 12.63 | 13.23 | 12.63 | 12.80 | 590,096 | +1.18(+10.15%) |
Nov 29, 2016 | 11.77 | 12.28 | 11.50 | 11.62 | 162,052 | -0.42(-3.49%) |
Nov 28, 2016 | 13.28 | 13.31 | 12.04 | 12.04 | 382,631 | -1.32(-9.88%) |
Nov 25, 2016 | 12.98 | 13.38 | 12.86 | 13.36 | 71,031 | +0.07(+0.53%) |
Nov 23, 2016 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.10 | 13.40 | 12.90 | 13.29 | 352,975 | +0.18(+1.37%) |
Nov 21, 2016 | 12.58 | 13.14 | 12.41 | 13.11 | 309,890 | +0.82(+6.67%) |
Nov 18, 2016 | 12.07 | 12.55 | 11.95 | 12.29 | 182,405 | +0.35(+2.93%) |
Nov 17, 2016 | 12.12 | 12.49 | 11.32 | 11.94 | 246,908 | -0.11(-0.91%) |
Nov 16, 2016 | 11.80 | 12.05 | 11.75 | 12.05 | 194,854 | +0.27(+2.29%) |
Nov 15, 2016 | 11.40 | 11.99 | 11.40 | 11.78 | 249,280 | +0.50(+4.43%) |
Nov 14, 2016 | 11.71 | 11.73 | 10.73 | 11.28 | 246,418 | -0.38(-3.26%) |
Nov 11, 2016 | 11.61 | 11.90 | 11.20 | 11.66 | 306,619 | -0.20(-1.69%) |
Nov 10, 2016 | 11.71 | 12.17 | 11.48 | 11.86 | 292,340 | +0.34(+2.95%) |
Nov 09, 2016 | 8.770 | 11.52 | 8.760 | 11.52 | 456,161 | +1.49(+14.86%) |
Nov 08, 2016 | 9.360 | 10.08 | 9.317 | 10.03 | 124,324 | +0.56(+5.91%) |
Nov 07, 2016 | 9.670 | 9.670 | 9.400 | 9.470 | 220,010 | -0.03(-0.32%) |
Nov 04, 2016 | 9.470 | 9.680 | 9.280 | 9.500 | 132,873 | +0.00(+0.00%) |
Nov 03, 2016 | 9.940 | 9.940 | 9.350 | 9.500 | 175,014 | -0.36(-3.65%) |
Nov 02, 2016 | 9.830 | 10.06 | 9.600 | 9.860 | 175,578 | +0.02(+0.20%) |