Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.71 | 12.76 | 12.68 | 12.70 | 117,666 | +0.02(+0.16%) |
Jan 30, 2017 | 12.60 | 12.67 | 12.58 | 12.68 | 130,284 | +0.07(+0.56%) |
Jan 27, 2017 | 12.55 | 12.62 | 12.55 | 12.61 | 137,930 | +0.09(+0.72%) |
Jan 26, 2017 | 12.52 | 12.60 | 12.52 | 12.52 | 227,086 | -0.06(-0.48%) |
Jan 25, 2017 | 12.53 | 12.60 | 12.48 | 12.58 | 302,757 | -0.01(-0.08%) |
Jan 24, 2017 | 12.56 | 12.61 | 12.55 | 12.59 | 132,310 | +0.01(+0.08%) |
Jan 23, 2017 | 12.51 | 12.60 | 12.51 | 12.58 | 72,906 | +0.09(+0.72%) |
Jan 20, 2017 | 12.55 | 12.55 | 12.47 | 12.49 | 78,378 | -0.10(-0.79%) |
Jan 19, 2017 | 12.65 | 12.67 | 12.55 | 12.59 | 128,428 | -0.08(-0.63%) |
Jan 18, 2017 | 12.68 | 12.71 | 12.66 | 12.67 | 130,341 | -0.01(-0.08%) |
Jan 17, 2017 | 12.77 | 12.80 | 12.62 | 12.68 | 328,893 | -0.08(-0.63%) |
Jan 13, 2017 | 12.76 | 12.76 | 12.76 | 0 | +0.07(+0.55%) | |
Jan 12, 2017 | 12.66 | 12.70 | 12.63 | 12.69 | 222,680 | +0.05(+0.40%) |
Jan 11, 2017 | 12.55 | 12.64 | 12.55 | 12.64 | 159,480 | +0.06(+0.48%) |
Jan 10, 2017 | 12.55 | 12.59 | 12.53 | 12.58 | 134,138 | +0.02(+0.16%) |
Jan 09, 2017 | 12.53 | 12.59 | 12.53 | 12.56 | 55,003 | +0.04(+0.32%) |
Jan 06, 2017 | 12.53 | 12.53 | 12.44 | 12.52 | 212,059 | +0.02(+0.16%) |
Jan 05, 2017 | 12.44 | 12.52 | 12.44 | 12.50 | 455,762 | +0.01(+0.04%) |
Jan 04, 2017 | 12.46 | 12.51 | 12.45 | 12.49 | 116,238 | +0.06(+0.52%) |
Jan 03, 2017 | 12.40 | 12.44 | 12.38 | 12.43 | 114,914 | +0.02(+0.16%) |
Dec 30, 2016 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 12.32 | 12.41 | 12.32 | 12.41 | 342,227 | +0.09(+0.72%) |
Dec 28, 2016 | 12.26 | 12.36 | 12.26 | 12.32 | 260,071 | +0.03(+0.24%) |
Dec 27, 2016 | 12.28 | 12.36 | 12.28 | 12.29 | 371,918 | -0.03(-0.20%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | -0.05(-0.44%) | |
Dec 22, 2016 | 12.42 | 12.44 | 12.36 | 12.37 | 131,917 | -0.04(-0.32%) |
Dec 21, 2016 | 12.35 | 12.41 | 12.35 | 12.41 | 583,915 | +0.01(+0.08%) |
Dec 20, 2016 | 12.42 | 12.43 | 12.38 | 12.40 | 222,422 | -0.07(-0.56%) |
Dec 19, 2016 | 12.43 | 12.48 | 12.42 | 12.47 | 170,700 | +0.05(+0.40%) |
Dec 16, 2016 | 12.33 | 12.47 | 12.33 | 12.42 | 199,038 | +0.07(+0.57%) |
Dec 15, 2016 | 12.45 | 12.45 | 12.32 | 12.35 | 359,838 | -0.17(-1.36%) |
Dec 14, 2016 | 12.60 | 12.63 | 12.52 | 12.52 | 253,542 | -0.02(-0.16%) |
Dec 13, 2016 | 12.46 | 12.56 | 12.45 | 12.54 | 233,291 | +0.12(+0.97%) |
Dec 12, 2016 | 12.45 | 12.45 | 12.35 | 12.42 | 189,401 | -0.04(-0.32%) |
Dec 09, 2016 | 12.49 | 12.56 | 12.40 | 12.46 | 249,322 | -0.09(-0.72%) |
Dec 08, 2016 | 12.50 | 12.64 | 12.45 | 12.55 | 446,995 | -0.08(-0.63%) |
Dec 07, 2016 | 12.43 | 12.63 | 12.37 | 12.63 | 270,443 | +0.31(+2.52%) |
Dec 06, 2016 | 12.08 | 12.32 | 12.08 | 12.32 | 396,263 | +0.18(+1.48%) |
Dec 05, 2016 | 12.07 | 12.15 | 12.00 | 12.14 | 397,984 | +0.07(+0.58%) |
Dec 02, 2016 | 12.05 | 12.11 | 12.01 | 12.07 | 317,977 | +0.02(+0.17%) |
Dec 01, 2016 | 12.17 | 12.22 | 12.04 | 12.05 | 350,672 | -0.25(-2.03%) |
Nov 30, 2016 | 12.28 | 12.30 | 12.12 | 12.30 | 419,439 | -0.03(-0.24%) |
Nov 29, 2016 | 12.31 | 12.37 | 12.31 | 12.33 | 189,869 | -0.03(-0.24%) |
Nov 28, 2016 | 12.25 | 12.36 | 12.24 | 12.36 | 309,455 | +0.11(+0.90%) |
Nov 25, 2016 | 12.26 | 12.30 | 12.20 | 12.25 | 89,004 | +0.04(+0.33%) |
Nov 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.07(-0.57%) | |
Nov 22, 2016 | 12.34 | 12.34 | 12.24 | 12.28 | 218,571 | +0.00(+0.00%) |
Nov 21, 2016 | 12.28 | 12.38 | 12.23 | 12.28 | 278,446 | -0.05(-0.41%) |
Nov 18, 2016 | 12.35 | 12.36 | 12.28 | 12.33 | 277,739 | +0.01(+0.08%) |
Nov 17, 2016 | 12.45 | 12.49 | 12.25 | 12.32 | 238,485 | -0.13(-1.04%) |
Nov 16, 2016 | 12.45 | 12.58 | 12.44 | 12.45 | 139,116 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.44 | 12.28 | 12.44 | 240,107 | +0.09(+0.73%) |
Nov 14, 2016 | 12.49 | 12.49 | 12.28 | 12.35 | 577,205 | -0.28(-2.22%) |
Nov 11, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 235,150 | +0.07(+0.56%) |
Nov 10, 2016 | 12.77 | 12.80 | 12.50 | 12.56 | 548,563 | -0.32(-2.48%) |
Nov 09, 2016 | 12.86 | 12.89 | 12.75 | 12.88 | 165,490 | -0.06(-0.46%) |
Nov 08, 2016 | 13.00 | 13.00 | 12.94 | 12.94 | 107,586 | -0.04(-0.31%) |
Nov 07, 2016 | 12.97 | 13.01 | 12.90 | 12.98 | 167,159 | +0.06(+0.46%) |
Nov 04, 2016 | 12.87 | 12.92 | 12.86 | 12.92 | 180,638 | +0.03(+0.23%) |
Nov 03, 2016 | 12.88 | 12.90 | 12.81 | 12.89 | 242,834 | +0.02(+0.16%) |
Nov 02, 2016 | 12.94 | 12.94 | 12.87 | 12.87 | 196,168 | -0.01(-0.08%) |