Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.61 | 11.80 | 11.38 | 11.54 | 15,616 | -0.17(-1.45%) |
Jan 30, 2017 | 11.37 | 11.72 | 11.11 | 11.71 | 43,339 | +0.35(+3.08%) |
Jan 27, 2017 | 11.94 | 12.08 | 11.23 | 11.36 | 26,327 | -0.58(-4.86%) |
Jan 26, 2017 | 11.95 | 12.07 | 11.91 | 11.94 | 39,779 | +0.18(+1.53%) |
Jan 25, 2017 | 11.79 | 12.00 | 11.75 | 11.76 | 7,516 | -0.04(-0.34%) |
Jan 24, 2017 | 12.05 | 12.27 | 11.73 | 11.80 | 17,880 | -0.35(-2.88%) |
Jan 23, 2017 | 12.40 | 12.60 | 12.08 | 12.15 | 12,409 | -0.27(-2.17%) |
Jan 20, 2017 | 12.35 | 12.91 | 12.20 | 12.42 | 17,483 | +0.07(+0.57%) |
Jan 19, 2017 | 12.41 | 12.60 | 12.19 | 12.35 | 30,433 | +0.04(+0.32%) |
Jan 18, 2017 | 12.74 | 12.74 | 12.28 | 12.31 | 9,129 | -0.46(-3.60%) |
Jan 17, 2017 | 12.77 | 12.88 | 12.32 | 12.77 | 32,059 | -0.28(-2.15%) |
Jan 13, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.19(-1.44%) | |
Jan 12, 2017 | 13.11 | 13.35 | 13.04 | 13.24 | 29,840 | +0.14(+1.07%) |
Jan 11, 2017 | 12.70 | 13.13 | 12.70 | 13.10 | 30,782 | +0.37(+2.91%) |
Jan 10, 2017 | 13.02 | 13.04 | 12.46 | 12.73 | 10,084 | -0.24(-1.85%) |
Jan 09, 2017 | 13.49 | 13.58 | 12.95 | 12.97 | 16,076 | -0.54(-4.00%) |
Jan 06, 2017 | 13.53 | 13.81 | 13.45 | 13.51 | 8,893 | -0.20(-1.46%) |
Jan 05, 2017 | 13.12 | 13.87 | 12.96 | 13.71 | 18,985 | +0.51(+3.86%) |
Jan 04, 2017 | 12.60 | 13.46 | 12.26 | 13.20 | 22,981 | +0.39(+3.04%) |
Jan 03, 2017 | 13.15 | 13.56 | 12.75 | 12.81 | 18,486 | -0.37(-2.81%) |
Dec 30, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.07(+0.53%) | |
Dec 29, 2016 | 13.12 | 13.16 | 12.50 | 13.11 | 34,996 | +0.00(+0.00%) |
Dec 28, 2016 | 13.50 | 13.92 | 13.04 | 13.11 | 12,108 | -0.41(-3.03%) |
Dec 27, 2016 | 13.50 | 13.68 | 13.38 | 13.52 | 15,385 | -0.05(-0.37%) |
Dec 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | +0.06(+0.48%) | |
Dec 22, 2016 | 13.41 | 13.58 | 13.31 | 13.51 | 20,219 | +0.09(+0.63%) |
Dec 21, 2016 | 13.39 | 13.49 | 13.30 | 13.42 | 9,856 | -0.14(-1.03%) |
Dec 20, 2016 | 13.53 | 13.97 | 13.52 | 13.56 | 10,257 | -0.03(-0.22%) |
Dec 19, 2016 | 13.81 | 13.99 | 13.44 | 13.59 | 8,960 | -0.35(-2.51%) |
Dec 16, 2016 | 14.29 | 14.29 | 13.74 | 13.94 | 3,729 | -0.36(-2.52%) |
Dec 15, 2016 | 13.91 | 14.40 | 13.91 | 14.30 | 4,359 | +0.07(+0.49%) |
Dec 14, 2016 | 14.20 | 14.49 | 14.18 | 14.23 | 8,857 | -0.03(-0.21%) |
Dec 13, 2016 | 14.19 | 14.28 | 14.12 | 14.26 | 29,055 | +0.16(+1.13%) |
Dec 12, 2016 | 13.98 | 14.38 | 13.03 | 14.10 | 23,005 | +0.10(+0.71%) |
Dec 09, 2016 | 14.20 | 14.20 | 13.87 | 14.00 | 10,010 | -0.24(-1.69%) |
Dec 08, 2016 | 13.62 | 14.37 | 13.62 | 14.24 | 4,101 | +0.64(+4.71%) |
Dec 07, 2016 | 14.07 | 14.60 | 13.55 | 13.60 | 14,758 | -0.39(-2.79%) |
Dec 06, 2016 | 14.20 | 14.20 | 13.92 | 13.99 | 4,443 | -0.20(-1.41%) |
Dec 05, 2016 | 14.18 | 14.20 | 14.06 | 14.19 | 20,499 | +0.01(+0.07%) |
Dec 02, 2016 | 12.90 | 14.19 | 12.90 | 14.18 | 23,288 | +1.00(+7.59%) |
Dec 01, 2016 | 14.09 | 14.30 | 13.08 | 13.18 | 15,340 | -0.99(-6.99%) |
Nov 30, 2016 | 14.13 | 14.17 | 13.83 | 14.17 | 10,880 | +0.16(+1.14%) |
Nov 29, 2016 | 14.03 | 14.20 | 13.66 | 14.01 | 36,575 | +0.01(+0.07%) |
Nov 28, 2016 | 14.32 | 14.32 | 13.95 | 14.00 | 10,021 | -0.40(-2.78%) |
Nov 25, 2016 | 14.36 | 14.40 | 14.31 | 14.40 | 1,410 | +0.06(+0.42%) |
Nov 23, 2016 | 14.34 | 14.34 | 14.34 | 0 | -0.54(-3.63%) | |
Nov 22, 2016 | 14.92 | 15.02 | 14.68 | 14.88 | 1,979 | -0.02(-0.13%) |
Nov 21, 2016 | 15.05 | 15.22 | 14.73 | 14.90 | 8,705 | -0.22(-1.46%) |
Nov 18, 2016 | 15.46 | 15.46 | 14.76 | 15.12 | 6,759 | -0.34(-2.20%) |
Nov 17, 2016 | 15.40 | 15.84 | 15.40 | 15.46 | 2,583 | -0.02(-0.13%) |
Nov 16, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 4,056 | +0.29(+1.91%) |
Nov 15, 2016 | 14.87 | 15.42 | 14.06 | 15.19 | 53,509 | +0.17(+1.13%) |
Nov 14, 2016 | 14.59 | 15.10 | 14.49 | 15.02 | 11,077 | +0.58(+4.02%) |
Nov 11, 2016 | 14.42 | 14.71 | 14.25 | 14.44 | 7,689 | -0.02(-0.14%) |
Nov 10, 2016 | 13.90 | 14.63 | 13.73 | 14.46 | 10,154 | +0.74(+5.39%) |
Nov 09, 2016 | 13.07 | 13.82 | 13.07 | 13.72 | 7,117 | +0.42(+3.16%) |
Nov 08, 2016 | 13.37 | 13.89 | 12.94 | 13.30 | 10,389 | -0.11(-0.82%) |
Nov 07, 2016 | 13.26 | 13.48 | 13.13 | 13.41 | 17,429 | +0.23(+1.75%) |
Nov 04, 2016 | 13.58 | 13.58 | 13.05 | 13.18 | 18,732 | -0.33(-2.44%) |
Nov 03, 2016 | 13.20 | 14.11 | 13.12 | 13.51 | 28,307 | -0.18(-1.31%) |
Nov 02, 2016 | 13.46 | 13.70 | 13.02 | 13.69 | 16,139 | +0.16(+1.18%) |