Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.60 | 12.70 | 12.57 | 12.66 | 27,229 | -0.01(-0.08%) |
Jan 30, 2017 | 12.73 | 12.73 | 12.50 | 12.67 | 78,479 | +0.08(+0.61%) |
Jan 27, 2017 | 12.59 | 12.65 | 12.45 | 12.60 | 7,071 | -0.06(-0.45%) |
Jan 26, 2017 | 12.57 | 12.80 | 12.51 | 12.65 | 23,060 | +0.07(+0.53%) |
Jan 25, 2017 | 12.30 | 12.62 | 12.23 | 12.59 | 35,358 | +0.32(+2.64%) |
Jan 24, 2017 | 12.54 | 12.54 | 12.25 | 12.26 | 34,165 | -0.23(-1.83%) |
Jan 23, 2017 | 12.54 | 12.60 | 12.43 | 12.49 | 33,451 | -0.03(-0.23%) |
Jan 20, 2017 | 12.30 | 12.54 | 12.25 | 12.52 | 30,962 | +0.16(+1.31%) |
Jan 19, 2017 | 12.35 | 12.39 | 12.25 | 12.36 | 41,707 | -0.03(-0.23%) |
Jan 18, 2017 | 12.42 | 12.49 | 12.16 | 12.39 | 31,621 | -0.06(-0.46%) |
Jan 17, 2017 | 12.43 | 12.58 | 11.74 | 12.44 | 58,620 | +0.09(+0.69%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 12.03 | 12.24 | 11.84 | 12.22 | 36,187 | +0.07(+0.55%) |
Jan 11, 2017 | 11.92 | 12.32 | 11.92 | 12.16 | 29,751 | +0.11(+0.95%) |
Jan 10, 2017 | 12.40 | 12.44 | 11.92 | 12.04 | 64,264 | -0.48(-3.81%) |
Jan 09, 2017 | 12.25 | 12.87 | 11.76 | 12.52 | 74,532 | +0.16(+1.31%) |
Jan 06, 2017 | 12.45 | 12.57 | 12.28 | 12.36 | 58,383 | -0.05(-0.38%) |
Jan 05, 2017 | 12.60 | 12.87 | 12.25 | 12.40 | 26,455 | -0.20(-1.59%) |
Jan 04, 2017 | 11.92 | 12.67 | 11.72 | 12.60 | 56,143 | +0.72(+6.10%) |
Jan 03, 2017 | 11.87 | 11.97 | 11.47 | 11.88 | 70,870 | +0.20(+1.71%) |
Dec 30, 2016 | 11.68 | 11.68 | 11.68 | 0 | -0.65(-5.26%) | |
Dec 29, 2016 | 11.98 | 12.42 | 11.88 | 12.33 | 99,696 | +0.39(+3.27%) |
Dec 28, 2016 | 12.74 | 12.74 | 11.82 | 11.94 | 52,580 | -0.66(-5.22%) |
Dec 27, 2016 | 12.52 | 13.11 | 12.38 | 12.60 | 40,568 | +0.13(+1.07%) |
Dec 23, 2016 | 12.46 | 12.46 | 12.46 | 0 | +0.12(+1.01%) | |
Dec 22, 2016 | 12.42 | 12.70 | 11.95 | 12.34 | 65,150 | +0.19(+1.57%) |
Dec 21, 2016 | 11.52 | 12.65 | 11.36 | 12.15 | 200,540 | +0.64(+5.55%) |
Dec 20, 2016 | 12.00 | 12.06 | 11.36 | 11.51 | 86,967 | -0.41(-3.44%) |
Dec 19, 2016 | 12.44 | 12.49 | 11.58 | 11.92 | 124,045 | -0.29(-2.34%) |
Dec 16, 2016 | 12.61 | 13.21 | 11.92 | 12.20 | 99,407 | -0.29(-2.29%) |
Dec 15, 2016 | 12.66 | 13.19 | 12.27 | 12.49 | 64,300 | -0.14(-1.13%) |
Dec 14, 2016 | 13.22 | 13.56 | 12.27 | 12.63 | 108,861 | -0.47(-3.57%) |
Dec 13, 2016 | 12.24 | 13.21 | 12.03 | 13.10 | 34,816 | +0.83(+6.76%) |
Dec 12, 2016 | 13.01 | 13.31 | 11.96 | 12.27 | 94,316 | -0.63(-4.88%) |
Dec 09, 2016 | 13.70 | 13.95 | 12.80 | 12.90 | 108,568 | -0.82(-5.98%) |
Dec 08, 2016 | 13.83 | 14.04 | 13.31 | 13.72 | 30,095 | -0.08(-0.55%) |
Dec 07, 2016 | 13.64 | 14.20 | 13.28 | 13.80 | 14,159 | +0.12(+0.91%) |
Dec 06, 2016 | 14.05 | 14.05 | 13.55 | 13.67 | 13,711 | -0.13(-0.97%) |
Dec 05, 2016 | 13.67 | 13.98 | 13.33 | 13.81 | 27,757 | +0.21(+1.54%) |
Dec 02, 2016 | 13.35 | 14.17 | 12.97 | 13.60 | 24,711 | +0.10(+0.71%) |
Dec 01, 2016 | 13.77 | 14.08 | 13.30 | 13.50 | 27,476 | -0.34(-2.48%) |
Nov 30, 2016 | 13.33 | 14.19 | 13.21 | 13.84 | 33,022 | +0.48(+3.57%) |
Nov 29, 2016 | 13.72 | 14.09 | 13.23 | 13.37 | 20,592 | -0.44(-3.18%) |
Nov 28, 2016 | 14.06 | 14.19 | 13.66 | 13.81 | 18,232 | -0.02(-0.14%) |
Nov 25, 2016 | 13.57 | 13.99 | 13.53 | 13.83 | 10,332 | +0.42(+3.13%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.46(-3.30%) | |
Nov 22, 2016 | 13.43 | 13.98 | 13.05 | 13.86 | 32,789 | +0.39(+2.90%) |
Nov 21, 2016 | 13.24 | 13.90 | 13.24 | 13.47 | 35,806 | +0.35(+2.69%) |
Nov 18, 2016 | 12.17 | 13.34 | 11.93 | 13.12 | 63,533 | +1.22(+10.26%) |
Nov 17, 2016 | 12.78 | 13.55 | 11.44 | 11.90 | 195,667 | -1.00(-7.76%) |
Nov 16, 2016 | 13.96 | 13.96 | 12.77 | 12.90 | 165,282 | -1.42(-9.92%) |
Nov 15, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 9,357 | -0.07(-0.46%) |
Nov 14, 2016 | 14.70 | 14.70 | 13.90 | 14.39 | 35,082 | -0.10(-0.72%) |
Nov 11, 2016 | 13.94 | 14.49 | 12.93 | 14.49 | 27,189 | +0.60(+4.32%) |
Nov 10, 2016 | 15.02 | 15.11 | 13.48 | 13.89 | 36,589 | -0.53(-3.70%) |
Nov 09, 2016 | 12.62 | 14.43 | 12.62 | 14.43 | 18,651 | +1.75(+13.84%) |
Nov 08, 2016 | 12.30 | 12.69 | 12.26 | 12.67 | 8,927 | +0.36(+2.94%) |
Nov 07, 2016 | 12.05 | 12.35 | 12.02 | 12.31 | 5,954 | +0.10(+0.86%) |
Nov 04, 2016 | 12.04 | 12.59 | 11.99 | 12.20 | 7,024 | -0.13(-1.08%) |
Nov 03, 2016 | 12.38 | 12.38 | 12.32 | 12.34 | 3,000 | +0.09(+0.70%) |
Nov 02, 2016 | 12.28 | 12.32 | 12.16 | 12.25 | 10,751 | -0.04(-0.31%) |