Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.11 | 13.11 | 12.95 | 13.03 | 18,242 | +0.01(+0.08%) |
Jan 30, 2017 | 13.33 | 13.33 | 12.95 | 13.02 | 37,699 | -0.06(-0.46%) |
Jan 27, 2017 | 13.05 | 13.23 | 13.05 | 13.08 | 11,206 | -0.07(-0.53%) |
Jan 26, 2017 | 13.00 | 13.16 | 13.00 | 13.15 | 9,495 | +0.20(+1.54%) |
Jan 25, 2017 | 12.93 | 12.98 | 12.89 | 12.95 | 7,442 | +0.17(+1.33%) |
Jan 24, 2017 | 12.60 | 12.90 | 12.60 | 12.78 | 126,178 | -0.14(-1.08%) |
Jan 23, 2017 | 13.08 | 13.08 | 12.86 | 12.92 | 28,236 | -0.12(-0.92%) |
Jan 20, 2017 | 13.11 | 13.11 | 13.00 | 13.04 | 25,034 | -0.09(-0.69%) |
Jan 19, 2017 | 13.17 | 13.17 | 13.08 | 13.13 | 18,473 | -0.15(-1.13%) |
Jan 18, 2017 | 13.58 | 13.58 | 13.25 | 13.28 | 34,188 | +0.03(+0.23%) |
Jan 17, 2017 | 13.40 | 13.40 | 13.23 | 13.25 | 49,139 | +0.07(+0.53%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.10 | 13.20 | 13.10 | 13.18 | 33,440 | +0.25(+1.93%) |
Jan 11, 2017 | 12.80 | 12.94 | 12.80 | 12.93 | 8,080 | -0.04(-0.27%) |
Jan 10, 2017 | 12.90 | 12.99 | 12.82 | 12.96 | 19,707 | +0.07(+0.58%) |
Jan 09, 2017 | 12.70 | 12.92 | 12.70 | 12.89 | 33,481 | +0.18(+1.42%) |
Jan 06, 2017 | 12.80 | 12.84 | 12.70 | 12.71 | 32,488 | -0.15(-1.20%) |
Jan 05, 2017 | 12.70 | 12.89 | 12.70 | 12.87 | 74,178 | +0.21(+1.70%) |
Jan 04, 2017 | 12.71 | 12.72 | 12.51 | 12.65 | 63,798 | +0.36(+2.93%) |
Jan 03, 2017 | 12.06 | 12.39 | 12.06 | 12.29 | 68,431 | +0.29(+2.41%) |
Dec 30, 2016 | 12.00 | 12.00 | 12.00 | 0 | +0.13(+1.10%) | |
Dec 29, 2016 | 11.85 | 11.87 | 11.85 | 11.87 | 26,828 | +0.01(+0.08%) |
Dec 28, 2016 | 11.81 | 11.88 | 11.81 | 11.86 | 62,250 | -0.02(-0.13%) |
Dec 27, 2016 | 11.77 | 11.90 | 11.75 | 11.88 | 82,804 | +0.03(+0.25%) |
Dec 23, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.02(-0.21%) | |
Dec 22, 2016 | 11.86 | 11.92 | 11.82 | 11.87 | 72,345 | -0.06(-0.50%) |
Dec 21, 2016 | 11.87 | 12.31 | 11.87 | 11.93 | 102,491 | -0.05(-0.42%) |
Dec 20, 2016 | 11.84 | 12.03 | 11.84 | 11.98 | 87,982 | -0.03(-0.21%) |
Dec 19, 2016 | 12.05 | 12.05 | 11.97 | 12.01 | 53,854 | +0.03(+0.25%) |
Dec 16, 2016 | 12.01 | 12.03 | 11.97 | 11.97 | 79,950 | -0.04(-0.33%) |
Dec 15, 2016 | 12.01 | 12.03 | 11.98 | 12.02 | 119,971 | +0.01(+0.04%) |
Dec 14, 2016 | 12.04 | 12.26 | 11.99 | 12.01 | 53,999 | -0.26(-2.12%) |
Dec 13, 2016 | 12.14 | 12.30 | 12.08 | 12.27 | 86,304 | +0.15(+1.28%) |
Dec 12, 2016 | 12.13 | 12.25 | 12.10 | 12.12 | 71,396 | -0.12(-0.94%) |
Dec 09, 2016 | 12.38 | 12.38 | 12.20 | 12.23 | 21,643 | +0.01(+0.08%) |
Dec 08, 2016 | 12.40 | 12.40 | 12.20 | 12.22 | 42,841 | -0.11(-0.89%) |
Dec 07, 2016 | 12.11 | 12.34 | 12.11 | 12.33 | 190,973 | +0.08(+0.65%) |
Dec 06, 2016 | 12.16 | 12.31 | 12.16 | 12.25 | 59,528 | -0.01(-0.08%) |
Dec 05, 2016 | 12.26 | 12.29 | 12.23 | 12.26 | 341,052 | -0.04(-0.33%) |
Dec 02, 2016 | 12.18 | 12.39 | 12.18 | 12.30 | 43,240 | +0.00(+0.00%) |
Dec 01, 2016 | 12.66 | 12.66 | 12.29 | 12.30 | 36,897 | -0.09(-0.73%) |
Nov 30, 2016 | 12.62 | 12.62 | 12.31 | 12.39 | 71,555 | -0.01(-0.12%) |
Nov 29, 2016 | 12.32 | 12.41 | 12.26 | 12.40 | 20,922 | -0.04(-0.36%) |
Nov 28, 2016 | 12.35 | 12.51 | 12.35 | 12.45 | 36,143 | +0.02(+0.16%) |
Nov 25, 2016 | 12.40 | 12.46 | 12.40 | 12.43 | 14,424 | +0.05(+0.44%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.12(-1.00%) | |
Nov 22, 2016 | 12.52 | 12.55 | 12.35 | 12.50 | 18,599 | +0.31(+2.59%) |
Nov 21, 2016 | 12.30 | 12.31 | 12.01 | 12.19 | 28,347 | +0.01(+0.04%) |
Nov 18, 2016 | 11.97 | 12.21 | 11.97 | 12.18 | 37,919 | -0.03(-0.25%) |
Nov 17, 2016 | 12.25 | 12.25 | 12.05 | 12.21 | 25,043 | +0.11(+0.91%) |
Nov 16, 2016 | 12.13 | 12.32 | 12.10 | 12.10 | 19,630 | -0.20(-1.59%) |
Nov 15, 2016 | 12.06 | 12.51 | 12.06 | 12.29 | 22,656 | +0.15(+1.24%) |
Nov 14, 2016 | 12.15 | 12.25 | 12.00 | 12.14 | 22,259 | -0.05(-0.45%) |
Nov 11, 2016 | 12.11 | 12.28 | 12.11 | 12.20 | 19,168 | -0.07(-0.53%) |
Nov 10, 2016 | 12.33 | 12.41 | 12.25 | 12.27 | 14,397 | -0.12(-0.97%) |
Nov 09, 2016 | 12.40 | 12.46 | 12.29 | 12.38 | 42,370 | -0.15(-1.20%) |
Nov 08, 2016 | 12.40 | 12.56 | 12.39 | 12.54 | 53,508 | +0.03(+0.20%) |
Nov 07, 2016 | 12.71 | 12.71 | 12.34 | 12.51 | 25,286 | +0.16(+1.30%) |
Nov 04, 2016 | 12.42 | 12.45 | 12.35 | 12.35 | 31,981 | -0.09(-0.72%) |
Nov 03, 2016 | 12.45 | 12.52 | 12.43 | 12.44 | 28,016 | -0.09(-0.72%) |
Nov 02, 2016 | 12.50 | 12.59 | 12.49 | 12.53 | 28,101 | -0.13(-1.03%) |