Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.97 | 13.62 | 12.97 | 13.48 | 714,541 | +0.45(+3.44%) |
Jan 30, 2017 | 13.12 | 13.12 | 12.84 | 13.03 | 34,321 | -0.05(-0.42%) |
Jan 27, 2017 | 13.09 | 13.18 | 12.95 | 13.09 | 313,536 | +0.03(+0.21%) |
Jan 26, 2017 | 12.87 | 13.10 | 12.79 | 13.06 | 186,764 | +0.21(+1.64%) |
Jan 25, 2017 | 12.79 | 12.90 | 12.70 | 12.85 | 565,006 | +0.02(+0.14%) |
Jan 24, 2017 | 12.59 | 12.90 | 12.57 | 12.83 | 375,669 | +0.29(+2.34%) |
Jan 23, 2017 | 12.32 | 12.68 | 12.27 | 12.54 | 109,085 | +0.22(+1.78%) |
Jan 20, 2017 | 12.38 | 12.48 | 12.17 | 12.32 | 964,014 | -0.13(-1.03%) |
Jan 19, 2017 | 12.88 | 12.94 | 12.35 | 12.45 | 239,994 | -0.25(-1.95%) |
Jan 18, 2017 | 12.87 | 12.87 | 12.61 | 12.69 | 628,458 | -0.22(-1.70%) |
Jan 17, 2017 | 13.23 | 13.23 | 12.88 | 12.91 | 23,098 | -0.27(-2.01%) |
Jan 13, 2017 | 13.18 | 13.18 | 13.18 | 0 | +0.09(+0.70%) | |
Jan 12, 2017 | 12.82 | 13.09 | 12.68 | 13.09 | 16,810 | +0.25(+1.92%) |
Jan 11, 2017 | 12.97 | 13.00 | 12.67 | 12.84 | 110,120 | -0.06(-0.50%) |
Jan 10, 2017 | 12.77 | 13.07 | 12.68 | 12.90 | 113,897 | +0.14(+1.08%) |
Jan 09, 2017 | 12.90 | 12.90 | 12.59 | 12.77 | 51,264 | -0.13(-0.99%) |
Jan 06, 2017 | 12.78 | 12.93 | 12.63 | 12.90 | 248,577 | +0.18(+1.44%) |
Jan 05, 2017 | 12.58 | 12.74 | 12.49 | 12.71 | 165,374 | +0.30(+2.43%) |
Jan 04, 2017 | 12.33 | 12.70 | 12.30 | 12.41 | 126,591 | +0.15(+1.19%) |
Jan 03, 2017 | 11.99 | 12.41 | 11.94 | 12.26 | 80,421 | +0.24(+1.98%) |
Dec 30, 2016 | 12.03 | 12.03 | 12.03 | 0 | +0.11(+0.92%) | |
Dec 29, 2016 | 11.59 | 12.06 | 11.59 | 11.92 | 100,729 | +0.29(+2.52%) |
Dec 28, 2016 | 11.53 | 11.84 | 11.53 | 11.62 | 54,898 | +0.06(+0.55%) |
Dec 27, 2016 | 11.49 | 11.62 | 11.29 | 11.56 | 41,016 | +0.12(+1.04%) |
Dec 23, 2016 | 11.44 | 11.44 | 11.44 | 0 | +0.37(+3.31%) | |
Dec 22, 2016 | 11.48 | 11.71 | 10.96 | 11.07 | 309,578 | -0.40(-3.51%) |
Dec 21, 2016 | 11.82 | 11.88 | 11.11 | 11.48 | 230,485 | -0.38(-3.17%) |
Dec 20, 2016 | 12.08 | 12.36 | 11.72 | 11.85 | 203,554 | -0.31(-2.56%) |
Dec 19, 2016 | 12.45 | 12.52 | 12.08 | 12.16 | 117,575 | -0.24(-1.92%) |
Dec 16, 2016 | 12.47 | 12.53 | 12.08 | 12.40 | 90,676 | -0.09(-0.73%) |
Dec 15, 2016 | 12.44 | 12.85 | 12.25 | 12.49 | 60,460 | +0.09(+0.74%) |
Dec 14, 2016 | 12.76 | 12.95 | 11.90 | 12.40 | 1,786,825 | -0.41(-3.21%) |
Dec 13, 2016 | 12.77 | 12.83 | 12.56 | 12.81 | 3,447,331 | +0.07(+0.57%) |
Dec 12, 2016 | 12.79 | 12.79 | 12.39 | 12.74 | 64,289 | +0.02(+0.14%) |
Dec 09, 2016 | 12.83 | 12.83 | 12.50 | 12.72 | 57,305 | -0.10(-0.79%) |
Dec 08, 2016 | 12.72 | 12.87 | 12.32 | 12.82 | 93,709 | +0.02(+0.14%) |
Dec 07, 2016 | 13.00 | 13.04 | 12.65 | 12.80 | 49,566 | -0.15(-1.13%) |
Dec 06, 2016 | 13.01 | 13.12 | 12.77 | 12.95 | 128,079 | +0.04(+0.28%) |
Dec 05, 2016 | 12.58 | 13.10 | 12.51 | 12.91 | 110,289 | +0.31(+2.47%) |
Dec 02, 2016 | 12.79 | 12.83 | 12.50 | 12.60 | 112,624 | -0.20(-1.57%) |
Dec 01, 2016 | 13.08 | 13.15 | 12.72 | 12.80 | 81,344 | -0.21(-1.62%) |
Nov 30, 2016 | 13.15 | 13.17 | 12.60 | 13.01 | 456,218 | -0.07(-0.56%) |
Nov 29, 2016 | 13.23 | 13.37 | 13.04 | 13.09 | 39,985 | -0.15(-1.11%) |
Nov 28, 2016 | 13.21 | 13.40 | 13.10 | 13.23 | 62,907 | -0.04(-0.28%) |
Nov 25, 2016 | 13.32 | 13.33 | 13.21 | 13.27 | 214,583 | -0.03(-0.21%) |
Nov 23, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.03(+0.21%) | |
Nov 22, 2016 | 13.33 | 13.60 | 13.22 | 13.27 | 174,758 | +0.00(+0.00%) |
Nov 21, 2016 | 13.22 | 13.33 | 13.04 | 13.27 | 491,897 | +0.08(+0.63%) |
Nov 18, 2016 | 13.24 | 13.34 | 12.76 | 13.19 | 135,222 | -0.04(-0.28%) |
Nov 17, 2016 | 13.27 | 13.33 | 12.91 | 13.22 | 82,411 | -0.03(-0.21%) |
Nov 16, 2016 | 13.51 | 13.52 | 13.21 | 13.25 | 90,861 | -0.11(-0.82%) |
Nov 15, 2016 | 13.25 | 13.96 | 12.90 | 13.36 | 101,427 | +0.11(+0.83%) |
Nov 14, 2016 | 13.22 | 13.52 | 13.15 | 13.25 | 153,851 | +0.10(+0.76%) |
Nov 11, 2016 | 13.49 | 13.58 | 12.75 | 13.15 | 188,645 | -0.27(-2.04%) |
Nov 10, 2016 | 14.18 | 14.29 | 13.36 | 13.43 | 632,947 | -0.46(-3.30%) |
Nov 09, 2016 | 13.40 | 13.92 | 13.25 | 13.88 | 99,163 | +0.20(+1.48%) |
Nov 08, 2016 | 13.64 | 13.76 | 13.62 | 13.68 | 75,829 | -0.01(-0.07%) |
Nov 07, 2016 | 13.42 | 13.69 | 13.42 | 13.69 | 49,438 | +0.30(+2.26%) |
Nov 04, 2016 | 13.34 | 13.52 | 13.32 | 13.39 | 39,155 | +0.02(+0.14%) |
Nov 03, 2016 | 13.52 | 13.54 | 13.31 | 13.37 | 43,375 | -0.17(-1.28%) |
Nov 02, 2016 | 13.59 | 13.64 | 13.37 | 13.54 | 65,149 | -0.20(-1.46%) |