Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.44 | 14.15 | 13.44 | 14.11 | 7,868 | +0.60(+4.47%) |
Jan 30, 2017 | 13.76 | 13.76 | 13.29 | 13.51 | 6,537 | -0.25(-1.81%) |
Jan 27, 2017 | 13.47 | 13.86 | 13.41 | 13.76 | 34,635 | +0.28(+2.11%) |
Jan 26, 2017 | 13.51 | 13.51 | 13.33 | 13.47 | 3,181 | +0.00(+0.00%) |
Jan 25, 2017 | 13.22 | 13.50 | 13.08 | 13.47 | 5,647 | +0.25(+1.88%) |
Jan 24, 2017 | 13.22 | 13.44 | 13.05 | 13.22 | 9,628 | -0.14(-1.06%) |
Jan 23, 2017 | 13.33 | 13.58 | 13.15 | 13.37 | 5,760 | -0.21(-1.57%) |
Jan 20, 2017 | 13.44 | 13.58 | 13.26 | 13.58 | 10,549 | -0.02(-0.17%) |
Jan 19, 2017 | 13.58 | 14.00 | 13.35 | 13.60 | 2,531 | +0.17(+1.23%) |
Jan 18, 2017 | 13.69 | 14.47 | 13.26 | 13.44 | 6,834 | -0.48(-3.42%) |
Jan 17, 2017 | 13.47 | 13.93 | 13.47 | 13.91 | 1,839 | +0.44(+3.27%) |
Jan 13, 2017 | 13.47 | 13.47 | 13.47 | 0 | -0.37(-2.70%) | |
Jan 12, 2017 | 13.79 | 13.95 | 13.79 | 13.85 | 2,769 | -0.04(-0.25%) |
Jan 11, 2017 | 13.97 | 13.98 | 13.83 | 13.88 | 2,688 | +0.00(+0.02%) |
Jan 10, 2017 | 13.83 | 14.08 | 13.76 | 13.88 | 8,006 | -0.02(-0.15%) |
Jan 09, 2017 | 14.33 | 14.52 | 13.80 | 13.90 | 11,532 | -0.57(-3.93%) |
Jan 06, 2017 | 14.22 | 14.50 | 14.15 | 14.47 | 3,245 | +0.21(+1.46%) |
Jan 05, 2017 | 14.29 | 14.38 | 13.94 | 14.26 | 6,024 | -0.10(-0.72%) |
Jan 04, 2017 | 14.05 | 14.72 | 14.05 | 14.36 | 5,758 | -0.05(-0.33%) |
Jan 03, 2017 | 14.33 | 14.75 | 14.15 | 14.41 | 3,457 | -0.02(-0.15%) |
Dec 30, 2016 | 14.43 | 14.43 | 14.43 | 0 | -0.18(-1.22%) | |
Dec 29, 2016 | 14.65 | 15.85 | 14.61 | 14.61 | 9,013 | +0.04(+0.24%) |
Dec 28, 2016 | 14.43 | 14.96 | 14.43 | 14.57 | 3,735 | +0.14(+0.99%) |
Dec 27, 2016 | 14.15 | 14.88 | 14.04 | 14.43 | 6,806 | +0.25(+1.75%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.39(+2.83%) | |
Dec 22, 2016 | 14.40 | 14.40 | 13.75 | 13.79 | 10,171 | -0.85(-5.83%) |
Dec 21, 2016 | 15.28 | 15.36 | 14.04 | 14.65 | 14,422 | -0.89(-5.72%) |
Dec 20, 2016 | 15.57 | 16.92 | 15.11 | 15.53 | 57,673 | +0.36(+2.38%) |
Dec 19, 2016 | 14.25 | 15.57 | 14.25 | 15.17 | 29,731 | +0.99(+6.97%) |
Dec 16, 2016 | 13.44 | 14.22 | 13.44 | 14.18 | 24,251 | +0.75(+5.56%) |
Dec 15, 2016 | 13.05 | 13.72 | 13.05 | 13.44 | 21,419 | +0.36(+2.72%) |
Dec 14, 2016 | 13.19 | 13.19 | 12.55 | 13.08 | 6,764 | +0.39(+3.08%) |
Dec 13, 2016 | 12.65 | 13.00 | 12.65 | 12.69 | 6,086 | -0.00(-0.01%) |
Dec 12, 2016 | 12.73 | 12.80 | 12.58 | 12.69 | 9,510 | +0.02(+0.12%) |
Dec 09, 2016 | 12.87 | 12.87 | 12.50 | 12.68 | 4,699 | -0.26(-2.03%) |
Dec 08, 2016 | 12.16 | 13.40 | 12.16 | 12.94 | 2,208 | +0.65(+5.32%) |
Dec 07, 2016 | 11.94 | 12.44 | 11.94 | 12.29 | 8,789 | +0.23(+1.92%) |
Dec 06, 2016 | 12.12 | 12.12 | 11.73 | 12.05 | 2,506 | -0.03(-0.26%) |
Dec 05, 2016 | 11.84 | 12.09 | 11.84 | 12.09 | 3,232 | +0.28(+2.41%) |
Dec 02, 2016 | 11.48 | 11.87 | 11.37 | 11.80 | 3,003 | +0.25(+2.15%) |
Dec 01, 2016 | 11.59 | 11.59 | 11.37 | 11.55 | 6,827 | -0.04(-0.31%) |
Nov 30, 2016 | 11.77 | 11.77 | 11.59 | 11.59 | 8,197 | -0.18(-1.51%) |
Nov 29, 2016 | 12.44 | 12.44 | 11.77 | 11.77 | 3,821 | -0.75(-5.96%) |
Nov 28, 2016 | 12.62 | 12.62 | 12.51 | 12.51 | 1,766 | -0.05(-0.43%) |
Nov 25, 2016 | 12.60 | 12.60 | 12.57 | 12.57 | 1,028 | +0.04(+0.28%) |
Nov 23, 2016 | 12.53 | 12.53 | 12.53 | 0 | +0.28(+2.30%) | |
Nov 22, 2016 | 12.44 | 12.44 | 12.25 | 12.25 | 451 | +0.07(+0.58%) |
Nov 21, 2016 | 11.89 | 12.29 | 11.89 | 12.18 | 4,208 | +0.25(+2.10%) |
Nov 18, 2016 | 11.75 | 11.93 | 11.63 | 11.93 | 29,757 | +0.03(+0.27%) |
Nov 17, 2016 | 11.79 | 11.79 | 11.79 | 11.89 | 651 | +0.11(+0.90%) |
Nov 16, 2016 | 11.51 | 11.86 | 11.51 | 11.79 | 5,684 | +0.07(+0.60%) |
Nov 15, 2016 | 11.61 | 11.97 | 11.61 | 11.72 | 12,686 | +0.07(+0.61%) |
Nov 14, 2016 | 11.51 | 11.72 | 11.51 | 11.65 | 2,576 | +0.00(+0.03%) |
Nov 11, 2016 | 11.86 | 11.86 | 11.47 | 11.64 | 7,145 | -0.20(-1.67%) |
Nov 10, 2016 | 12.42 | 12.42 | 11.75 | 11.84 | 3,683 | -0.51(-4.14%) |
Nov 09, 2016 | 12.46 | 12.00 | 12.35 | 1,406 | +0.35(+2.94%) | |
Nov 08, 2016 | 11.97 | 12.46 | 11.65 | 12.00 | 18,524 | -0.22(-1.79%) |
Nov 07, 2016 | 12.28 | 12.28 | 12.22 | 12.22 | 1,464 | +0.01(+0.06%) |
Nov 04, 2016 | 12.18 | 12.28 | 12.18 | 12.21 | 1,416 | -0.00(-0.01%) |
Nov 02, 2016 | 12.21 | 12.21 | 12.21 | 179 | -0.21(-1.70%) |