Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.85 | 13.85 | 13.73 | 13.76 | 23,308 | -0.01(-0.07%) |
Jan 30, 2017 | 13.64 | 13.91 | 13.64 | 13.77 | 12,292 | -0.10(-0.72%) |
Jan 27, 2017 | 13.87 | 13.97 | 13.78 | 13.87 | 13,785 | +0.13(+0.95%) |
Jan 26, 2017 | 13.70 | 13.74 | 13.68 | 13.74 | 16,902 | +0.01(+0.07%) |
Jan 25, 2017 | 13.94 | 13.94 | 13.63 | 13.73 | 11,975 | +0.07(+0.51%) |
Jan 24, 2017 | 13.46 | 13.67 | 13.46 | 13.66 | 11,469 | +0.25(+1.86%) |
Jan 23, 2017 | 13.21 | 13.43 | 13.21 | 13.41 | 11,197 | -0.02(-0.15%) |
Jan 20, 2017 | 13.26 | 13.48 | 13.26 | 13.43 | 353,803 | -0.05(-0.37%) |
Jan 19, 2017 | 13.47 | 13.68 | 13.43 | 13.48 | 8,036 | -0.26(-1.89%) |
Jan 18, 2017 | 13.71 | 13.87 | 13.66 | 13.74 | 9,763 | -0.02(-0.15%) |
Jan 17, 2017 | 13.80 | 13.80 | 13.58 | 13.76 | 8,361 | -0.03(-0.22%) |
Jan 13, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 13.77 | 13.85 | 13.73 | 13.79 | 54,686 | +0.04(+0.33%) |
Jan 11, 2017 | 13.67 | 13.75 | 13.60 | 13.74 | 58,431 | +0.23(+1.74%) |
Jan 10, 2017 | 13.50 | 13.60 | 13.46 | 13.51 | 13,951 | +0.08(+0.60%) |
Jan 09, 2017 | 13.35 | 13.45 | 13.35 | 13.43 | 16,508 | +0.21(+1.59%) |
Jan 06, 2017 | 13.35 | 13.49 | 13.12 | 13.22 | 42,600 | -0.12(-0.90%) |
Jan 05, 2017 | 13.44 | 13.44 | 13.22 | 13.34 | 43,121 | +0.24(+1.83%) |
Jan 04, 2017 | 13.01 | 13.11 | 13.01 | 13.10 | 38,000 | +0.09(+0.69%) |
Jan 03, 2017 | 13.07 | 13.18 | 12.96 | 13.01 | 10,099 | +0.42(+3.34%) |
Dec 30, 2016 | 12.59 | 12.59 | 12.59 | 0 | -0.02(-0.16%) | |
Dec 29, 2016 | 12.60 | 12.63 | 12.56 | 12.61 | 19,256 | +0.10(+0.80%) |
Dec 28, 2016 | 12.60 | 12.60 | 12.48 | 12.51 | 32,311 | -0.03(-0.20%) |
Dec 27, 2016 | 12.54 | 12.56 | 12.51 | 12.54 | 11,239 | +0.02(+0.12%) |
Dec 23, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.04(-0.32%) | |
Dec 22, 2016 | 12.50 | 12.61 | 12.50 | 12.56 | 17,585 | -0.03(-0.24%) |
Dec 21, 2016 | 12.56 | 12.77 | 12.56 | 12.59 | 101,565 | -0.10(-0.79%) |
Dec 20, 2016 | 12.79 | 12.80 | 12.69 | 12.69 | 70,611 | -0.04(-0.31%) |
Dec 19, 2016 | 12.56 | 12.79 | 12.56 | 12.73 | 10,433 | -0.06(-0.51%) |
Dec 16, 2016 | 12.63 | 12.86 | 12.63 | 12.79 | 11,610 | -0.12(-0.89%) |
Dec 15, 2016 | 12.99 | 12.99 | 12.90 | 12.91 | 22,628 | -0.22(-1.68%) |
Dec 14, 2016 | 13.10 | 13.30 | 13.06 | 13.13 | 96,731 | -0.19(-1.43%) |
Dec 13, 2016 | 13.22 | 13.32 | 13.15 | 13.32 | 26,270 | +0.16(+1.22%) |
Dec 12, 2016 | 13.27 | 13.27 | 13.12 | 13.16 | 25,142 | -0.41(-3.06%) |
Dec 09, 2016 | 13.55 | 13.60 | 13.55 | 13.57 | 16,189 | +0.28(+2.11%) |
Dec 08, 2016 | 13.26 | 13.36 | 13.25 | 13.29 | 41,285 | -0.07(-0.52%) |
Dec 07, 2016 | 13.01 | 13.38 | 13.01 | 13.37 | 22,190 | +0.21(+1.56%) |
Dec 06, 2016 | 13.35 | 13.35 | 13.08 | 13.16 | 32,005 | -0.02(-0.11%) |
Dec 05, 2016 | 13.15 | 13.20 | 13.14 | 13.18 | 12,974 | +0.12(+0.96%) |
Dec 02, 2016 | 13.19 | 13.19 | 13.02 | 13.05 | 22,156 | -0.06(-0.46%) |
Dec 01, 2016 | 13.13 | 13.13 | 13.06 | 13.11 | 18,172 | -0.03(-0.19%) |
Nov 30, 2016 | 13.17 | 13.18 | 13.02 | 13.13 | 12,903 | +0.15(+1.19%) |
Nov 29, 2016 | 13.00 | 13.01 | 12.92 | 12.98 | 32,156 | -0.05(-0.38%) |
Nov 28, 2016 | 13.00 | 13.08 | 13.00 | 13.03 | 3,095 | +0.00(+0.00%) |
Nov 25, 2016 | 13.04 | 13.07 | 13.03 | 13.03 | 21,514 | -0.08(-0.57%) |
Nov 23, 2016 | 13.11 | 13.11 | 13.11 | 0 | -0.16(-1.24%) | |
Nov 22, 2016 | 13.18 | 13.27 | 13.11 | 13.27 | 24,912 | +0.24(+1.84%) |
Nov 21, 2016 | 12.99 | 13.04 | 12.93 | 13.03 | 7,144 | +0.05(+0.39%) |
Nov 18, 2016 | 12.98 | 12.98 | 12.94 | 12.98 | 1,572 | -0.08(-0.61%) |
Nov 17, 2016 | 13.02 | 13.02 | 13.00 | 13.06 | 6,994 | +0.16(+1.24%) |
Nov 16, 2016 | 12.75 | 12.91 | 12.75 | 12.90 | 12,663 | -0.14(-1.06%) |
Nov 15, 2016 | 12.99 | 13.05 | 12.89 | 13.04 | 21,256 | +0.15(+1.15%) |
Nov 14, 2016 | 12.99 | 12.99 | 12.85 | 12.89 | 12,370 | -0.14(-1.07%) |
Nov 11, 2016 | 13.10 | 13.23 | 13.02 | 13.03 | 11,888 | -0.20(-1.47%) |
Nov 10, 2016 | 13.36 | 13.36 | 13.10 | 13.22 | 18,963 | -0.18(-1.34%) |
Nov 09, 2016 | 13.41 | 13.42 | 13.31 | 13.40 | 20,586 | -0.34(-2.47%) |
Nov 08, 2016 | 13.56 | 13.77 | 13.56 | 13.74 | 28,116 | +0.21(+1.51%) |
Nov 07, 2016 | 13.44 | 13.64 | 13.37 | 13.54 | 13,540 | -1.15(-7.83%) |
Nov 04, 2016 | 14.62 | 14.70 | 14.61 | 14.69 | 59,378 | -0.33(-2.16%) |
Nov 03, 2016 | 14.92 | 15.10 | 14.92 | 15.02 | 17,287 | -0.12(-0.76%) |
Nov 02, 2016 | 14.99 | 15.13 | 14.99 | 15.13 | 3,158 | -0.09(-0.59%) |