Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.15 | 13.33 | 12.98 | 13.26 | 64,666 | +0.14(+1.07%) |
Jan 30, 2017 | 13.25 | 13.25 | 12.85 | 13.12 | 87,726 | -0.21(-1.58%) |
Jan 27, 2017 | 13.58 | 13.68 | 13.14 | 13.33 | 66,530 | -0.27(-1.99%) |
Jan 26, 2017 | 13.41 | 13.65 | 13.00 | 13.60 | 478,252 | +0.14(+1.04%) |
Jan 25, 2017 | 13.30 | 13.54 | 13.27 | 13.46 | 38,262 | +0.25(+1.89%) |
Jan 24, 2017 | 13.09 | 13.30 | 12.93 | 13.21 | 85,397 | +0.17(+1.30%) |
Jan 23, 2017 | 13.05 | 13.23 | 12.96 | 13.04 | 91,760 | +0.01(+0.08%) |
Jan 20, 2017 | 12.93 | 13.14 | 12.93 | 13.03 | 127,263 | +0.06(+0.46%) |
Jan 19, 2017 | 13.36 | 13.48 | 12.83 | 12.97 | 151,082 | -0.39(-2.92%) |
Jan 18, 2017 | 13.50 | 13.59 | 13.12 | 13.36 | 86,947 | -0.16(-1.18%) |
Jan 17, 2017 | 13.60 | 13.73 | 13.40 | 13.52 | 70,912 | -0.13(-0.95%) |
Jan 13, 2017 | 13.65 | 13.65 | 13.65 | 0 | +0.19(+1.41%) | |
Jan 12, 2017 | 13.54 | 13.55 | 13.24 | 13.46 | 80,206 | -0.13(-0.96%) |
Jan 11, 2017 | 13.47 | 13.68 | 13.46 | 13.59 | 52,609 | +0.12(+0.89%) |
Jan 10, 2017 | 13.36 | 13.61 | 13.18 | 13.47 | 134,841 | +0.16(+1.20%) |
Jan 09, 2017 | 13.47 | 13.49 | 13.24 | 13.31 | 85,099 | -0.20(-1.48%) |
Jan 06, 2017 | 13.80 | 13.80 | 13.50 | 13.51 | 110,938 | -0.22(-1.60%) |
Jan 05, 2017 | 13.86 | 13.94 | 13.61 | 13.73 | 102,548 | -0.23(-1.65%) |
Jan 04, 2017 | 13.77 | 14.34 | 13.58 | 13.96 | 227,566 | +0.28(+2.05%) |
Jan 03, 2017 | 14.00 | 14.00 | 13.29 | 13.68 | 184,624 | -0.19(-1.37%) |
Dec 30, 2016 | 13.87 | 13.87 | 13.87 | 0 | -0.03(-0.22%) | |
Dec 29, 2016 | 13.80 | 14.00 | 13.57 | 13.90 | 297,511 | +0.15(+1.09%) |
Dec 28, 2016 | 13.78 | 13.82 | 13.27 | 13.75 | 188,462 | -0.06(-0.43%) |
Dec 27, 2016 | 13.66 | 13.89 | 13.44 | 13.81 | 55,493 | +0.06(+0.44%) |
Dec 23, 2016 | 13.75 | 13.75 | 13.75 | 0 | +0.08(+0.59%) | |
Dec 22, 2016 | 13.97 | 14.06 | 13.57 | 13.67 | 113,232 | -0.36(-2.57%) |
Dec 21, 2016 | 13.76 | 14.10 | 13.73 | 14.03 | 119,347 | +0.17(+1.23%) |
Dec 20, 2016 | 13.59 | 13.92 | 13.51 | 13.86 | 96,944 | +0.26(+1.91%) |
Dec 19, 2016 | 13.58 | 13.71 | 13.42 | 13.60 | 94,481 | +0.03(+0.22%) |
Dec 16, 2016 | 13.21 | 13.62 | 13.19 | 13.57 | 321,116 | +0.43(+3.27%) |
Dec 15, 2016 | 12.94 | 13.29 | 12.90 | 13.14 | 229,492 | +0.34(+2.66%) |
Dec 14, 2016 | 13.34 | 13.34 | 12.71 | 12.80 | 243,470 | -0.49(-3.69%) |
Dec 13, 2016 | 13.47 | 13.57 | 13.16 | 13.29 | 350,940 | -0.15(-1.12%) |
Dec 12, 2016 | 13.54 | 13.75 | 13.33 | 13.44 | 118,817 | -0.15(-1.10%) |
Dec 09, 2016 | 13.80 | 13.86 | 13.47 | 13.59 | 137,488 | -0.08(-0.59%) |
Dec 08, 2016 | 13.41 | 13.82 | 13.41 | 13.67 | 145,449 | +0.24(+1.79%) |
Dec 07, 2016 | 13.38 | 13.64 | 13.34 | 13.43 | 193,411 | +0.10(+0.75%) |
Dec 06, 2016 | 13.36 | 13.49 | 13.05 | 13.33 | 197,759 | -0.06(-0.45%) |
Dec 05, 2016 | 13.06 | 13.41 | 12.90 | 13.39 | 228,399 | +0.45(+3.48%) |
Dec 02, 2016 | 12.84 | 13.14 | 12.59 | 12.94 | 163,713 | +0.16(+1.25%) |
Dec 01, 2016 | 13.00 | 13.09 | 12.61 | 12.78 | 199,829 | -0.24(-1.84%) |
Nov 30, 2016 | 13.05 | 13.12 | 12.80 | 13.02 | 222,770 | +0.09(+0.70%) |
Nov 29, 2016 | 13.01 | 13.12 | 12.75 | 12.93 | 330,171 | +0.05(+0.39%) |
Nov 28, 2016 | 12.82 | 13.12 | 12.77 | 12.88 | 260,237 | +0.00(+0.00%) |
Nov 25, 2016 | 12.96 | 13.02 | 12.72 | 12.88 | 67,153 | -0.10(-0.77%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.18(+1.41%) | |
Nov 22, 2016 | 12.65 | 12.82 | 12.59 | 12.80 | 165,310 | +0.11(+0.87%) |
Nov 21, 2016 | 12.80 | 12.85 | 12.49 | 12.69 | 229,472 | -0.11(-0.86%) |
Nov 18, 2016 | 12.97 | 12.97 | 12.46 | 12.80 | 185,986 | -0.06(-0.47%) |
Nov 17, 2016 | 12.94 | 13.00 | 12.62 | 12.86 | 222,675 | -0.04(-0.31%) |
Nov 16, 2016 | 12.79 | 13.05 | 12.65 | 12.90 | 276,166 | +0.22(+1.74%) |
Nov 15, 2016 | 12.69 | 12.73 | 12.33 | 12.68 | 209,501 | +0.17(+1.36%) |
Nov 14, 2016 | 12.38 | 12.80 | 11.93 | 12.51 | 321,989 | +0.16(+1.30%) |
Nov 11, 2016 | 11.64 | 12.44 | 11.62 | 12.35 | 333,803 | +0.77(+6.65%) |
Nov 10, 2016 | 11.97 | 12.18 | 11.38 | 11.58 | 359,346 | -0.12(-1.03%) |
Nov 09, 2016 | 11.61 | 12.04 | 11.34 | 11.70 | 471,700 | +0.30(+2.63%) |
Nov 08, 2016 | 10.20 | 11.60 | 10.04 | 11.40 | 1,608,833 | +1.17(+11.44%) |
Nov 07, 2016 | 9.900 | 10.32 | 9.840 | 10.23 | 498,687 | +0.67(+7.01%) |
Nov 04, 2016 | 9.550 | 9.720 | 9.140 | 9.560 | 480,995 | +0.04(+0.42%) |
Nov 03, 2016 | 9.590 | 9.590 | 9.090 | 9.520 | 303,727 | -0.09(-0.94%) |
Nov 02, 2016 | 10.04 | 10.29 | 9.550 | 9.610 | 491,315 | -0.93(-8.82%) |