Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.58 | 13.62 | 13.36 | 13.43 | 25,067 | -0.16(-1.14%) |
Jan 30, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 20,900 | +0.03(+0.21%) |
Jan 27, 2017 | 13.65 | 13.76 | 13.55 | 13.55 | 20,988 | +0.01(+0.07%) |
Jan 26, 2017 | 13.72 | 13.73 | 13.53 | 13.55 | 29,523 | -0.17(-1.26%) |
Jan 25, 2017 | 13.59 | 13.72 | 13.56 | 13.72 | 36,512 | +0.21(+1.55%) |
Jan 24, 2017 | 13.70 | 13.80 | 13.42 | 13.51 | 27,001 | -0.08(-0.59%) |
Jan 23, 2017 | 13.85 | 13.85 | 13.51 | 13.59 | 21,875 | -0.04(-0.27%) |
Jan 20, 2017 | 13.98 | 14.00 | 13.47 | 13.63 | 39,557 | -0.14(-1.04%) |
Jan 19, 2017 | 13.40 | 13.92 | 13.40 | 13.77 | 42,586 | +0.28(+2.04%) |
Jan 18, 2017 | 13.73 | 13.80 | 13.47 | 13.49 | 40,391 | -0.20(-1.43%) |
Jan 17, 2017 | 13.58 | 13.72 | 13.52 | 13.69 | 38,522 | +0.28(+2.10%) |
Jan 13, 2017 | 13.41 | 13.41 | 13.41 | 0 | +0.30(+2.26%) | |
Jan 12, 2017 | 13.50 | 13.50 | 13.05 | 13.11 | 38,764 | -0.17(-1.31%) |
Jan 11, 2017 | 13.56 | 13.66 | 13.00 | 13.29 | 105,455 | -0.25(-1.82%) |
Jan 10, 2017 | 13.91 | 13.91 | 13.08 | 13.53 | 83,833 | -0.28(-2.04%) |
Jan 09, 2017 | 13.96 | 13.96 | 13.60 | 13.81 | 25,390 | -0.09(-0.68%) |
Jan 06, 2017 | 14.39 | 14.40 | 13.73 | 13.91 | 215,217 | -0.33(-2.33%) |
Jan 05, 2017 | 13.72 | 14.32 | 13.68 | 14.24 | 74,707 | +0.64(+4.67%) |
Jan 04, 2017 | 13.71 | 13.71 | 13.55 | 13.60 | 37,574 | +0.09(+0.70%) |
Jan 03, 2017 | 13.44 | 13.86 | 13.41 | 13.51 | 84,610 | +0.37(+2.80%) |
Dec 30, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.21(+1.62%) | |
Dec 29, 2016 | 13.73 | 13.73 | 12.51 | 12.93 | 107,500 | -0.56(-4.14%) |
Dec 28, 2016 | 13.62 | 13.81 | 13.41 | 13.49 | 129,306 | +0.09(+0.67%) |
Dec 27, 2016 | 13.60 | 13.81 | 13.36 | 13.40 | 54,914 | +0.00(+0.00%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.30(+2.32%) | |
Dec 22, 2016 | 13.15 | 13.36 | 13.01 | 13.10 | 58,840 | +0.05(+0.39%) |
Dec 21, 2016 | 12.84 | 13.08 | 12.47 | 13.05 | 143,007 | +0.28(+2.21%) |
Dec 20, 2016 | 12.22 | 12.84 | 12.14 | 12.76 | 101,899 | +0.68(+5.62%) |
Dec 19, 2016 | 12.03 | 12.21 | 11.92 | 12.09 | 152,926 | +0.19(+1.58%) |
Dec 16, 2016 | 12.21 | 12.32 | 11.70 | 11.90 | 179,040 | -0.29(-2.37%) |
Dec 15, 2016 | 11.75 | 12.28 | 11.58 | 12.19 | 175,657 | +0.34(+2.87%) |
Dec 14, 2016 | 12.28 | 12.28 | 11.80 | 11.85 | 107,835 | -0.25(-2.09%) |
Dec 13, 2016 | 12.28 | 12.28 | 12.07 | 12.10 | 52,280 | -0.05(-0.42%) |
Dec 12, 2016 | 12.43 | 12.51 | 12.10 | 12.15 | 98,337 | -0.09(-0.77%) |
Dec 09, 2016 | 12.64 | 12.64 | 12.18 | 12.24 | 100,682 | -0.18(-1.45%) |
Dec 08, 2016 | 12.20 | 12.50 | 12.05 | 12.43 | 151,796 | +0.22(+1.84%) |
Dec 07, 2016 | 12.72 | 12.72 | 12.03 | 12.20 | 338,401 | +0.17(+1.44%) |
Dec 06, 2016 | 11.52 | 12.25 | 11.16 | 12.03 | 479,205 | +0.90(+8.12%) |
Dec 05, 2016 | 13.33 | 13.49 | 10.47 | 11.13 | 1,268,779 | -2.20(-16.53%) |
Dec 02, 2016 | 13.86 | 14.09 | 13.21 | 13.33 | 414,497 | -0.51(-3.66%) |