Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.11 | 13.21 | 13.04 | 13.21 | 214,478 | +0.11(+0.84%) |
Jan 30, 2017 | 13.11 | 13.14 | 13.09 | 13.10 | 163,669 | -0.03(-0.23%) |
Jan 27, 2017 | 13.17 | 13.17 | 13.10 | 13.13 | 123,456 | -0.01(-0.08%) |
Jan 26, 2017 | 13.14 | 13.14 | 13.06 | 13.14 | 87,702 | +0.00(+0.00%) |
Jan 25, 2017 | 13.13 | 13.14 | 13.09 | 13.14 | 93,955 | +0.05(+0.38%) |
Jan 24, 2017 | 12.97 | 13.09 | 12.93 | 13.09 | 114,059 | +0.17(+1.32%) |
Jan 23, 2017 | 12.92 | 12.99 | 12.89 | 12.92 | 100,122 | +0.05(+0.39%) |
Jan 20, 2017 | 12.90 | 12.94 | 12.85 | 12.87 | 86,362 | -0.05(-0.39%) |
Jan 19, 2017 | 12.95 | 12.95 | 12.85 | 12.92 | 176,293 | +0.00(+0.00%) |
Jan 18, 2017 | 12.99 | 13.00 | 12.90 | 12.92 | 115,247 | -0.04(-0.31%) |
Jan 17, 2017 | 13.06 | 13.08 | 12.96 | 12.96 | 108,465 | -0.12(-0.92%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.14(+1.08%) | |
Jan 12, 2017 | 12.96 | 13.00 | 12.93 | 12.94 | 116,717 | -0.10(-0.77%) |
Jan 11, 2017 | 12.96 | 13.04 | 12.91 | 13.04 | 161,041 | +0.09(+0.69%) |
Jan 10, 2017 | 12.98 | 12.98 | 12.91 | 12.95 | 111,899 | -0.02(-0.15%) |
Jan 09, 2017 | 12.97 | 12.97 | 12.90 | 12.97 | 170,418 | +0.01(+0.08%) |
Jan 06, 2017 | 12.98 | 13.00 | 12.90 | 12.96 | 143,481 | +0.02(+0.15%) |
Jan 05, 2017 | 12.89 | 12.99 | 12.88 | 12.94 | 217,000 | -0.04(-0.31%) |
Jan 04, 2017 | 12.90 | 12.98 | 12.86 | 12.98 | 228,132 | +0.08(+0.62%) |
Jan 03, 2017 | 12.89 | 12.91 | 12.84 | 12.90 | 192,542 | +0.07(+0.55%) |
Dec 30, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.80 | 12.85 | 12.73 | 12.83 | 136,303 | -0.01(-0.08%) |
Dec 28, 2016 | 12.74 | 12.84 | 12.72 | 12.84 | 203,121 | +0.14(+1.10%) |
Dec 27, 2016 | 12.68 | 12.74 | 12.67 | 12.70 | 76,331 | +0.06(+0.47%) |
Dec 23, 2016 | 12.64 | 12.64 | 12.64 | 0 | -0.03(-0.24%) | |
Dec 22, 2016 | 12.69 | 12.72 | 12.62 | 12.67 | 154,206 | +0.00(+0.00%) |
Dec 21, 2016 | 12.62 | 12.69 | 12.61 | 12.67 | 179,100 | +0.02(+0.16%) |
Dec 20, 2016 | 12.70 | 12.70 | 12.61 | 12.65 | 156,768 | -0.02(-0.16%) |
Dec 19, 2016 | 12.71 | 12.71 | 12.62 | 12.67 | 158,543 | -0.02(-0.16%) |
Dec 16, 2016 | 12.72 | 12.72 | 12.60 | 12.69 | 166,233 | +0.02(+0.16%) |
Dec 15, 2016 | 12.61 | 12.67 | 12.61 | 12.67 | 82,451 | +0.02(+0.16%) |
Dec 14, 2016 | 12.66 | 12.74 | 12.63 | 12.65 | 186,574 | -0.01(-0.08%) |
Dec 13, 2016 | 12.65 | 12.69 | 12.62 | 12.66 | 146,742 | +0.05(+0.40%) |
Dec 12, 2016 | 12.65 | 12.67 | 12.59 | 12.61 | 177,902 | -0.10(-0.79%) |
Dec 09, 2016 | 12.64 | 12.71 | 12.64 | 12.71 | 103,714 | +0.05(+0.39%) |
Dec 08, 2016 | 12.63 | 12.66 | 12.57 | 12.66 | 111,840 | +0.05(+0.40%) |
Dec 07, 2016 | 12.53 | 12.67 | 12.53 | 12.61 | 144,166 | +0.03(+0.24%) |
Dec 06, 2016 | 12.47 | 12.58 | 12.46 | 12.58 | 149,684 | +0.09(+0.72%) |
Dec 05, 2016 | 12.51 | 12.51 | 12.44 | 12.49 | 61,350 | +0.00(+0.00%) |
Dec 02, 2016 | 12.38 | 12.49 | 12.38 | 12.49 | 114,294 | +0.11(+0.89%) |
Dec 01, 2016 | 12.42 | 12.46 | 12.35 | 12.38 | 139,069 | -0.03(-0.24%) |
Nov 30, 2016 | 12.47 | 12.48 | 12.41 | 12.41 | 197,635 | -0.05(-0.40%) |
Nov 29, 2016 | 12.45 | 12.47 | 12.40 | 12.46 | 188,358 | +0.02(+0.16%) |
Nov 28, 2016 | 12.45 | 12.48 | 12.38 | 12.44 | 231,818 | +0.03(+0.24%) |
Nov 25, 2016 | 12.38 | 12.42 | 12.32 | 12.41 | 94,311 | +0.04(+0.32%) |
Nov 23, 2016 | 12.37 | 12.37 | 12.37 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 12.30 | 12.37 | 12.28 | 12.36 | 125,682 | +0.06(+0.49%) |
Nov 21, 2016 | 12.24 | 12.30 | 12.23 | 12.30 | 88,769 | +0.10(+0.82%) |
Nov 18, 2016 | 12.14 | 12.21 | 12.14 | 12.20 | 106,867 | +0.10(+0.83%) |
Nov 17, 2016 | 12.18 | 12.25 | 12.10 | 12.10 | 97,856 | -0.08(-0.66%) |
Nov 16, 2016 | 12.17 | 12.19 | 12.06 | 12.18 | 100,074 | +0.01(+0.08%) |
Nov 15, 2016 | 11.91 | 12.17 | 11.91 | 12.17 | 132,239 | +0.26(+2.18%) |
Nov 14, 2016 | 11.95 | 11.98 | 11.79 | 11.91 | 160,932 | -0.17(-1.41%) |
Nov 11, 2016 | 12.17 | 12.17 | 12.04 | 12.08 | 119,319 | -0.11(-0.90%) |
Nov 10, 2016 | 12.49 | 12.49 | 12.15 | 12.19 | 244,442 | -0.26(-2.09%) |
Nov 09, 2016 | 12.39 | 12.54 | 12.39 | 12.45 | 149,453 | -0.13(-1.03%) |
Nov 08, 2016 | 12.53 | 12.58 | 12.46 | 12.58 | 125,656 | +0.08(+0.64%) |
Nov 07, 2016 | 12.49 | 12.57 | 12.47 | 12.50 | 130,243 | +0.08(+0.64%) |
Nov 04, 2016 | 12.48 | 12.52 | 12.39 | 12.42 | 90,377 | -0.03(-0.24%) |
Nov 03, 2016 | 12.56 | 12.58 | 12.43 | 12.45 | 95,264 | -0.09(-0.72%) |
Nov 02, 2016 | 12.65 | 12.68 | 12.54 | 12.54 | 143,652 | -0.12(-0.95%) |