Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.38 | 13.38 | 13.34 | 13.34 | 6,042 | +0.01(+0.08%) |
Jan 30, 2017 | 13.41 | 13.41 | 13.32 | 13.33 | 23,045 | -0.02(-0.17%) |
Jan 27, 2017 | 13.35 | 13.35 | 13.32 | 13.35 | 10,574 | -0.07(-0.54%) |
Jan 26, 2017 | 13.32 | 13.47 | 13.32 | 13.43 | 7,945 | -0.06(-0.45%) |
Jan 25, 2017 | 13.50 | 13.50 | 13.49 | 13.49 | 1,761 | -0.15(-1.11%) |
Jan 23, 2017 | 13.64 | 13.64 | 13.64 | 0 | -0.00(-0.02%) | |
Jan 20, 2017 | 13.64 | 13.64 | 13.64 | 13.64 | 999 | -0.02(-0.13%) |
Jan 17, 2017 | 13.66 | 13.66 | 13.66 | 0 | +0.05(+0.35%) | |
Jan 13, 2017 | 13.61 | 13.61 | 13.61 | 0 | +0.29(+2.18%) | |
Jan 12, 2017 | 13.34 | 13.34 | 13.32 | 13.32 | 15,994 | -0.03(-0.21%) |
Jan 11, 2017 | 13.42 | 13.42 | 13.34 | 13.35 | 6,207 | -0.08(-0.58%) |
Jan 10, 2017 | 13.47 | 13.51 | 13.43 | 13.43 | 6,790 | -0.05(-0.40%) |
Jan 09, 2017 | 13.49 | 13.49 | 13.47 | 13.48 | 4,327 | +0.04(+0.29%) |
Jan 05, 2017 | 13.44 | 13.44 | 13.44 | 96 | -0.26(-1.87%) | |
Jan 04, 2017 | 13.75 | 13.75 | 13.67 | 13.70 | 19,135 | -0.05(-0.33%) |
Jan 03, 2017 | 14.31 | 14.31 | 13.53 | 13.74 | 4,452 | -0.45(-3.19%) |
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.23(+1.62%) | |
Dec 29, 2016 | 13.74 | 14.65 | 13.74 | 13.97 | 27,022 | +0.23(+1.65%) |
Dec 27, 2016 | 13.74 | 13.74 | 13.74 | 33 | +0.27(+2.01%) | |
Dec 23, 2016 | 13.47 | 13.47 | 13.47 | 0 | -0.11(-0.84%) | |
Dec 22, 2016 | 13.44 | 13.59 | 13.44 | 13.59 | 7,422 | +0.16(+1.18%) |
Dec 20, 2016 | 13.43 | 13.43 | 13.43 | 284 | -0.01(-0.06%) | |
Dec 19, 2016 | 13.22 | 13.44 | 13.22 | 13.44 | 827 | +0.23(+1.73%) |
Dec 15, 2016 | 13.21 | 13.21 | 13.21 | 715 | -0.08(-0.63%) | |
Dec 14, 2016 | 13.29 | 13.29 | 13.29 | 13.29 | 2,694 | +0.00(+0.00%) |
Dec 13, 2016 | 12.78 | 13.29 | 12.78 | 13.29 | 8,624 | +0.52(+4.07%) |
Dec 12, 2016 | 12.75 | 12.77 | 12.75 | 12.77 | 2,373 | +0.08(+0.67%) |
Dec 09, 2016 | 12.32 | 12.87 | 12.32 | 12.69 | 12,739 | +0.37(+3.04%) |
Dec 08, 2016 | 12.28 | 12.66 | 12.28 | 12.31 | 6,687 | +0.05(+0.42%) |
Dec 07, 2016 | 12.27 | 12.54 | 12.26 | 12.26 | 13,146 | +0.03(+0.22%) |
Dec 05, 2016 | 12.23 | 12.23 | 12.23 | 89 | +0.16(+1.30%) | |
Dec 02, 2016 | 12.22 | 12.22 | 12.07 | 12.08 | 40,009 | -0.04(-0.30%) |
Dec 01, 2016 | 12.14 | 12.14 | 12.11 | 12.11 | 8,703 | +0.04(+0.30%) |
Nov 30, 2016 | 12.14 | 12.14 | 12.08 | 12.08 | 2,794 | -0.05(-0.44%) |
Nov 29, 2016 | 12.13 | 12.13 | 12.13 | 12.13 | 437 | +0.06(+0.50%) |
Nov 23, 2016 | 12.07 | 12.07 | 12.07 | 129 | -0.06(-0.50%) | |
Nov 22, 2016 | 11.95 | 12.13 | 11.95 | 12.13 | 27,167 | +0.03(+0.27%) |
Nov 18, 2016 | 12.10 | 12.10 | 12.10 | 59 | +0.03(+0.22%) | |
Nov 16, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.01(+0.05%) | |
Nov 15, 2016 | 12.03 | 12.07 | 12.00 | 12.06 | 12,362 | -0.05(-0.42%) |
Nov 14, 2016 | 12.00 | 12.15 | 12.00 | 12.11 | 4,755 | +0.01(+0.10%) |
Nov 11, 2016 | 11.43 | 12.10 | 11.43 | 12.10 | 35,031 | +0.43(+3.64%) |
Nov 10, 2016 | 11.77 | 11.46 | 11.68 | 5,594 | +0.22(+1.90%) | |
Nov 09, 2016 | 11.01 | 11.16 | 11.01 | 11.46 | 2,939 | -0.23(-1.99%) |
Nov 08, 2016 | 11.69 | 11.69 | 11.69 | 11.69 | 1,773 | -0.05(-0.39%) |
Nov 07, 2016 | 11.74 | 11.74 | 11.74 | 11.74 | 765 | -0.24(-1.98%) |
Nov 04, 2016 | 11.97 | 11.97 | 11.97 | 11.97 | 1,106 | +0.09(+0.72%) |
Nov 03, 2016 | 10.94 | 11.90 | 10.94 | 11.89 | 1,097 | -0.15(-1.25%) |