Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.44 | 13.50 | 13.41 | 13.46 | 155,585 | +0.16(+1.20%) |
Jan 30, 2017 | 13.23 | 13.30 | 13.19 | 13.30 | 38,469 | -0.14(-1.08%) |
Jan 27, 2017 | 13.57 | 13.58 | 13.40 | 13.45 | 24,102 | -0.36(-2.57%) |
Jan 26, 2017 | 13.69 | 13.83 | 13.69 | 13.80 | 29,450 | +0.08(+0.58%) |
Jan 25, 2017 | 13.59 | 13.72 | 13.54 | 13.72 | 22,916 | +0.36(+2.68%) |
Jan 24, 2017 | 13.35 | 13.41 | 13.26 | 13.36 | 32,378 | +0.16(+1.19%) |
Jan 23, 2017 | 13.15 | 13.22 | 13.10 | 13.21 | 52,594 | -0.01(-0.08%) |
Jan 20, 2017 | 13.23 | 13.26 | 13.18 | 13.21 | 37,544 | +0.18(+1.34%) |
Jan 19, 2017 | 13.06 | 13.06 | 12.95 | 13.04 | 60,700 | -0.03(-0.23%) |
Jan 18, 2017 | 13.06 | 13.13 | 13.03 | 13.07 | 518,187 | +0.11(+0.81%) |
Jan 17, 2017 | 13.03 | 13.04 | 12.92 | 12.96 | 110,188 | +0.04(+0.35%) |
Jan 13, 2017 | 12.92 | 12.92 | 12.92 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 12.93 | 12.95 | 12.85 | 12.91 | 519,157 | +0.12(+0.90%) |
Jan 11, 2017 | 12.66 | 12.80 | 12.65 | 12.79 | 357,470 | +0.12(+0.97%) |
Jan 10, 2017 | 12.70 | 12.76 | 12.67 | 12.67 | 251,129 | +0.13(+1.04%) |
Jan 09, 2017 | 12.49 | 12.56 | 12.49 | 12.54 | 312,314 | +0.02(+0.20%) |
Jan 06, 2017 | 12.41 | 12.57 | 12.41 | 12.52 | 12,247 | -0.03(-0.24%) |
Jan 05, 2017 | 12.46 | 12.57 | 12.46 | 12.54 | 84,358 | +0.11(+0.88%) |
Jan 04, 2017 | 12.41 | 12.45 | 12.38 | 12.44 | 57,600 | -0.04(-0.32%) |
Jan 03, 2017 | 12.39 | 12.47 | 12.39 | 12.47 | 164,995 | +0.21(+1.75%) |
Dec 30, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.12(-0.97%) | |
Dec 29, 2016 | 12.38 | 12.42 | 12.31 | 12.38 | 10,378 | +0.00(+0.00%) |
Dec 28, 2016 | 12.38 | 12.39 | 12.34 | 12.38 | 19,712 | -0.03(-0.28%) |
Dec 27, 2016 | 12.40 | 12.43 | 12.38 | 12.41 | 5,660 | +0.07(+0.57%) |
Dec 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | +0.09(+0.73%) | |
Dec 22, 2016 | 12.27 | 12.33 | 12.22 | 12.26 | 18,259 | -0.10(-0.84%) |
Dec 21, 2016 | 12.29 | 12.42 | 12.29 | 12.36 | 4,585 | +0.35(+2.91%) |
Dec 20, 2016 | 12.04 | 12.05 | 12.01 | 12.01 | 34,535 | -0.11(-0.91%) |
Dec 19, 2016 | 12.13 | 12.18 | 12.11 | 12.12 | 4,984 | -0.19(-1.54%) |
Dec 16, 2016 | 12.31 | 12.38 | 12.30 | 12.31 | 41,248 | +0.15(+1.19%) |
Dec 15, 2016 | 12.07 | 12.17 | 12.07 | 12.16 | 6,912 | +0.06(+0.50%) |
Dec 14, 2016 | 12.32 | 12.32 | 12.11 | 12.11 | 3,563 | -0.29(-2.30%) |
Dec 13, 2016 | 12.41 | 12.44 | 12.33 | 12.39 | 5,855 | +0.04(+0.32%) |
Dec 12, 2016 | 12.41 | 12.41 | 12.33 | 12.35 | 10,824 | +0.12(+0.95%) |
Dec 09, 2016 | 12.17 | 12.24 | 12.17 | 12.23 | 3,755 | -0.18(-1.42%) |
Dec 08, 2016 | 12.30 | 12.43 | 12.30 | 12.41 | 10,819 | +0.11(+0.89%) |
Dec 07, 2016 | 12.16 | 12.30 | 12.12 | 12.30 | 12,553 | +0.14(+1.15%) |
Dec 06, 2016 | 12.04 | 12.17 | 12.04 | 12.16 | 25,216 | +0.13(+1.08%) |
Dec 05, 2016 | 12.02 | 12.06 | 11.95 | 12.03 | 13,059 | +0.20(+1.69%) |
Dec 02, 2016 | 11.78 | 11.92 | 11.78 | 11.83 | 4,367 | +0.04(+0.38%) |
Dec 01, 2016 | 11.81 | 11.85 | 11.73 | 11.79 | 30,389 | -0.03(-0.21%) |
Nov 30, 2016 | 11.79 | 11.81 | 11.75 | 11.81 | 4,606 | +0.04(+0.34%) |
Nov 29, 2016 | 11.74 | 11.81 | 11.71 | 11.77 | 4,739 | -0.17(-1.42%) |
Nov 28, 2016 | 12.01 | 12.02 | 11.94 | 11.94 | 12,520 | -0.22(-1.85%) |
Nov 25, 2016 | 12.00 | 12.21 | 12.00 | 12.16 | 7,484 | +0.26(+2.18%) |
Nov 23, 2016 | 11.90 | 11.90 | 11.90 | 0 | -0.06(-0.46%) | |
Nov 22, 2016 | 11.92 | 11.96 | 11.88 | 11.96 | 8,059 | +0.12(+1.01%) |
Nov 21, 2016 | 11.82 | 11.84 | 11.76 | 11.84 | 2,965 | +0.22(+1.89%) |
Nov 18, 2016 | 11.60 | 11.64 | 11.60 | 11.62 | 2,822 | +0.04(+0.35%) |
Nov 17, 2016 | 11.58 | 11.61 | 11.56 | 11.58 | 4,200 | +0.00(+0.00%) |
Nov 16, 2016 | 11.57 | 11.62 | 11.52 | 11.58 | 5,143 | -0.11(-0.94%) |
Nov 15, 2016 | 11.54 | 11.71 | 11.54 | 11.69 | 6,954 | +0.07(+0.60%) |
Nov 14, 2016 | 11.64 | 11.64 | 11.53 | 11.62 | 4,259 | -0.09(-0.77%) |
Nov 11, 2016 | 11.68 | 11.73 | 11.68 | 11.71 | 2,422 | -0.35(-2.90%) |
Nov 10, 2016 | 12.00 | 12.06 | 11.91 | 12.06 | 11,364 | +0.18(+1.52%) |
Nov 09, 2016 | 11.69 | 11.90 | 11.60 | 11.88 | 20,243 | +0.57(+5.06%) |
Nov 08, 2016 | 11.18 | 11.37 | 11.18 | 11.31 | 11,756 | +0.08(+0.68%) |
Nov 07, 2016 | 11.15 | 11.26 | 11.15 | 11.23 | 36,929 | +0.38(+3.52%) |
Nov 04, 2016 | 10.88 | 10.90 | 10.84 | 10.85 | 47,843 | -0.20(-1.81%) |
Nov 03, 2016 | 11.15 | 11.17 | 11.02 | 11.05 | 2,965 | -0.11(-0.99%) |
Nov 02, 2016 | 11.17 | 11.24 | 11.16 | 11.16 | 4,096 | -0.19(-1.67%) |