Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.26 | 14.26 | 14.13 | 14.16 | 181,442 | -0.08(-0.56%) |
Jan 30, 2017 | 14.30 | 14.30 | 14.20 | 14.24 | 65,904 | -0.07(-0.47%) |
Jan 27, 2017 | 14.38 | 14.39 | 14.28 | 14.31 | 28,917 | -0.07(-0.47%) |
Jan 26, 2017 | 14.36 | 14.40 | 14.33 | 14.38 | 87,880 | +0.02(+0.13%) |
Jan 25, 2017 | 14.36 | 14.40 | 14.35 | 14.36 | 65,235 | +0.01(+0.04%) |
Jan 24, 2017 | 14.38 | 14.39 | 14.26 | 14.35 | 41,293 | +0.07(+0.52%) |
Jan 23, 2017 | 14.24 | 14.33 | 14.24 | 14.28 | 38,320 | +0.00(+0.00%) |
Jan 20, 2017 | 14.28 | 14.34 | 14.28 | 14.28 | 47,116 | -0.02(-0.17%) |
Jan 19, 2017 | 14.28 | 14.34 | 14.25 | 14.30 | 83,750 | -0.02(-0.13%) |
Jan 18, 2017 | 14.31 | 14.32 | 14.26 | 14.32 | 83,825 | +0.06(+0.43%) |
Jan 17, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 90,620 | -0.01(-0.04%) |
Jan 13, 2017 | 14.27 | 14.27 | 14.27 | 0 | +0.01(+0.09%) | |
Jan 12, 2017 | 14.21 | 14.30 | 14.16 | 14.25 | 110,323 | +0.07(+0.48%) |
Jan 11, 2017 | 14.19 | 14.20 | 14.13 | 14.19 | 34,042 | -0.01(-0.09%) |
Jan 10, 2017 | 14.13 | 14.24 | 14.11 | 14.20 | 115,934 | +0.07(+0.48%) |
Jan 09, 2017 | 14.08 | 14.19 | 14.06 | 14.13 | 96,981 | +0.07(+0.48%) |
Jan 06, 2017 | 14.19 | 14.19 | 14.03 | 14.06 | 80,729 | -0.02(-0.17%) |
Jan 05, 2017 | 14.23 | 14.33 | 14.04 | 14.09 | 138,847 | -0.23(-1.58%) |
Jan 04, 2017 | 14.08 | 14.32 | 14.08 | 14.32 | 36,211 | +0.28(+1.96%) |
Jan 03, 2017 | 13.95 | 14.08 | 13.93 | 14.04 | 83,754 | +0.10(+0.70%) |
Dec 30, 2016 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.77 | 14.08 | 13.77 | 13.94 | 166,106 | +0.09(+0.62%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.75 | 13.86 | 83,203 | +0.13(+0.98%) |
Dec 27, 2016 | 13.84 | 13.85 | 13.69 | 13.72 | 76,249 | -0.09(-0.62%) |
Dec 23, 2016 | 13.81 | 13.81 | 13.81 | 0 | -0.07(-0.49%) | |
Dec 22, 2016 | 13.94 | 13.94 | 13.74 | 13.87 | 138,649 | -0.06(-0.44%) |
Dec 21, 2016 | 13.86 | 13.98 | 13.80 | 13.94 | 204,123 | -0.06(-0.44%) |
Dec 20, 2016 | 13.93 | 14.07 | 13.90 | 14.00 | 163,620 | +0.08(+0.57%) |
Dec 19, 2016 | 13.91 | 14.02 | 13.87 | 13.92 | 103,377 | -0.04(-0.30%) |
Dec 16, 2016 | 13.81 | 13.96 | 13.81 | 13.96 | 122,560 | +0.08(+0.57%) |
Dec 15, 2016 | 13.69 | 13.94 | 13.69 | 13.88 | 160,747 | +0.18(+1.33%) |
Dec 14, 2016 | 13.76 | 13.86 | 13.70 | 13.70 | 93,627 | -0.05(-0.40%) |
Dec 13, 2016 | 13.72 | 13.81 | 13.69 | 13.75 | 56,487 | +0.05(+0.40%) |
Dec 12, 2016 | 13.75 | 13.77 | 13.68 | 13.70 | 75,593 | -0.04(-0.31%) |
Dec 09, 2016 | 13.63 | 13.77 | 13.58 | 13.74 | 114,065 | +0.14(+1.03%) |
Dec 08, 2016 | 13.49 | 13.65 | 13.49 | 13.60 | 169,337 | +0.06(+0.45%) |
Dec 07, 2016 | 13.51 | 13.61 | 13.48 | 13.54 | 204,444 | +0.04(+0.27%) |
Dec 06, 2016 | 13.55 | 13.57 | 13.40 | 13.51 | 106,268 | +0.01(+0.05%) |
Dec 05, 2016 | 13.37 | 13.52 | 13.34 | 13.50 | 126,735 | +0.07(+0.50%) |
Dec 02, 2016 | 13.26 | 13.43 | 13.22 | 13.43 | 121,912 | +0.20(+1.51%) |
Dec 01, 2016 | 13.26 | 13.26 | 13.15 | 13.23 | 131,949 | +0.06(+0.46%) |
Nov 30, 2016 | 13.27 | 13.27 | 13.15 | 13.17 | 184,906 | +0.02(+0.18%) |
Nov 29, 2016 | 13.09 | 13.22 | 13.09 | 13.15 | 133,598 | +0.06(+0.46%) |
Nov 28, 2016 | 13.23 | 13.23 | 13.08 | 13.09 | 116,650 | -0.12(-0.87%) |
Nov 25, 2016 | 13.24 | 13.26 | 13.00 | 13.20 | 79,527 | +0.10(+0.74%) |
Nov 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.04(-0.28%) | |
Nov 22, 2016 | 13.15 | 13.19 | 13.13 | 13.14 | 55,691 | +0.07(+0.51%) |
Nov 21, 2016 | 13.16 | 13.30 | 12.98 | 13.07 | 320,103 | -0.13(-0.97%) |
Nov 18, 2016 | 13.20 | 13.24 | 13.09 | 13.20 | 136,659 | +0.02(+0.18%) |
Nov 17, 2016 | 13.14 | 13.20 | 13.05 | 13.18 | 193,601 | +0.08(+0.64%) |
Nov 16, 2016 | 13.14 | 13.15 | 12.96 | 13.09 | 147,709 | +0.02(+0.14%) |
Nov 15, 2016 | 12.91 | 13.15 | 12.86 | 13.08 | 135,462 | +0.20(+1.54%) |
Nov 14, 2016 | 12.63 | 12.93 | 12.61 | 12.88 | 263,322 | +0.32(+2.54%) |
Nov 11, 2016 | 12.32 | 12.61 | 12.32 | 12.56 | 227,828 | +0.29(+2.35%) |
Nov 10, 2016 | 12.48 | 12.52 | 12.22 | 12.27 | 265,612 | -0.20(-1.64%) |
Nov 09, 2016 | 12.39 | 12.68 | 12.38 | 12.47 | 284,526 | -0.21(-1.66%) |
Nov 08, 2016 | 12.50 | 12.90 | 12.48 | 12.68 | 320,783 | +0.05(+0.43%) |
Nov 07, 2016 | 12.56 | 12.74 | 12.53 | 12.63 | 323,254 | +0.22(+1.79%) |
Nov 04, 2016 | 12.36 | 12.51 | 12.36 | 12.41 | 136,350 | -0.01(-0.05%) |
Nov 03, 2016 | 12.71 | 12.74 | 12.38 | 12.41 | 438,663 | -0.34(-2.64%) |
Nov 02, 2016 | 12.99 | 13.01 | 12.66 | 12.75 | 145,100 | -0.19(-1.49%) |