Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.81 | 15.05 | 14.81 | 15.00 | 115,490 | +0.34(+2.32%) |
Jan 30, 2017 | 14.96 | 14.96 | 14.63 | 14.66 | 108,902 | -0.18(-1.21%) |
Jan 27, 2017 | 14.89 | 15.02 | 14.84 | 14.84 | 186,517 | +0.07(+0.47%) |
Jan 26, 2017 | 14.85 | 14.96 | 14.77 | 14.77 | 309,923 | +0.32(+2.21%) |
Jan 25, 2017 | 14.38 | 14.56 | 14.37 | 14.45 | 50,443 | +0.09(+0.63%) |
Jan 24, 2017 | 14.05 | 14.56 | 14.01 | 14.36 | 209,339 | +0.32(+2.28%) |
Jan 23, 2017 | 14.20 | 14.20 | 14.00 | 14.04 | 63,052 | -0.19(-1.34%) |
Jan 20, 2017 | 14.25 | 14.27 | 14.22 | 14.23 | 67,937 | +0.00(+0.00%) |
Jan 19, 2017 | 14.35 | 14.40 | 14.16 | 14.23 | 86,787 | -0.12(-0.84%) |
Jan 18, 2017 | 13.97 | 14.74 | 13.96 | 14.35 | 371,100 | +0.32(+2.28%) |
Jan 17, 2017 | 14.06 | 14.15 | 13.97 | 14.03 | 125,030 | -0.23(-1.61%) |
Jan 13, 2017 | 14.26 | 14.26 | 14.26 | 0 | +0.08(+0.56%) | |
Jan 12, 2017 | 14.10 | 14.21 | 14.07 | 14.18 | 12,275 | +0.05(+0.35%) |
Jan 11, 2017 | 14.03 | 14.19 | 13.81 | 14.13 | 71,990 | -0.03(-0.21%) |
Jan 10, 2017 | 14.24 | 14.31 | 14.09 | 14.16 | 45,474 | +0.04(+0.28%) |
Jan 09, 2017 | 14.30 | 14.50 | 14.09 | 14.12 | 154,310 | -0.03(-0.21%) |
Jan 06, 2017 | 14.27 | 14.27 | 14.09 | 14.15 | 16,346 | +0.00(+0.00%) |
Jan 05, 2017 | 13.85 | 14.41 | 13.85 | 14.15 | 207,450 | +0.35(+2.54%) |
Jan 04, 2017 | 13.16 | 13.85 | 13.16 | 13.80 | 44,811 | +0.64(+4.86%) |
Jan 03, 2017 | 13.19 | 13.22 | 13.04 | 13.16 | 12,946 | +0.00(+0.00%) |
Dec 30, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.07(-0.53%) | |
Dec 29, 2016 | 13.28 | 13.35 | 13.17 | 13.23 | 8,581 | -0.04(-0.30%) |
Dec 28, 2016 | 13.30 | 13.35 | 13.17 | 13.27 | 50,801 | -0.09(-0.67%) |
Dec 27, 2016 | 13.44 | 13.47 | 13.31 | 13.36 | 41,987 | -0.17(-1.26%) |
Dec 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.05(-0.37%) | |
Dec 22, 2016 | 13.52 | 13.63 | 13.34 | 13.58 | 24,638 | -0.19(-1.38%) |
Dec 21, 2016 | 13.81 | 13.90 | 13.69 | 13.77 | 64,978 | +0.21(+1.55%) |
Dec 20, 2016 | 13.69 | 13.73 | 13.47 | 13.56 | 101,900 | +0.04(+0.30%) |
Dec 19, 2016 | 13.19 | 13.61 | 13.19 | 13.52 | 39,233 | +0.52(+4.00%) |
Dec 16, 2016 | 13.16 | 13.21 | 13.00 | 13.00 | 36,235 | -0.03(-0.23%) |
Dec 15, 2016 | 13.13 | 13.13 | 12.91 | 13.03 | 112,530 | -0.12(-0.91%) |
Dec 14, 2016 | 13.28 | 13.42 | 12.47 | 13.15 | 72,512 | -0.44(-3.24%) |
Dec 13, 2016 | 13.56 | 13.69 | 13.48 | 13.59 | 43,123 | -0.10(-0.73%) |
Dec 12, 2016 | 13.60 | 13.81 | 13.45 | 13.69 | 86,844 | -0.11(-0.80%) |
Dec 09, 2016 | 13.93 | 13.96 | 13.64 | 13.80 | 51,091 | -0.01(-0.07%) |
Dec 08, 2016 | 13.81 | 13.85 | 13.77 | 13.81 | 26,805 | +0.04(+0.29%) |
Dec 07, 2016 | 13.71 | 13.80 | 13.65 | 13.77 | 63,341 | +0.08(+0.58%) |
Dec 06, 2016 | 13.69 | 13.77 | 13.65 | 13.69 | 114,641 | +0.20(+1.48%) |
Dec 05, 2016 | 13.40 | 13.75 | 13.36 | 13.49 | 192,464 | +0.38(+2.90%) |
Dec 02, 2016 | 12.76 | 13.18 | 12.50 | 13.11 | 105,616 | +0.28(+2.18%) |
Dec 01, 2016 | 12.64 | 12.83 | 12.55 | 12.83 | 64,517 | +0.26(+2.07%) |
Nov 30, 2016 | 12.70 | 12.76 | 12.56 | 12.57 | 132,606 | -0.11(-0.87%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.47 | 12.68 | 17,431 | +0.25(+2.01%) |
Nov 28, 2016 | 12.50 | 12.55 | 12.42 | 12.43 | 37,639 | -0.11(-0.88%) |
Nov 25, 2016 | 12.51 | 12.62 | 12.51 | 12.54 | 8,371 | +0.02(+0.16%) |
Nov 23, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.06(-0.48%) | |
Nov 22, 2016 | 12.49 | 12.64 | 12.49 | 12.58 | 12,526 | -0.10(-0.79%) |
Nov 21, 2016 | 12.45 | 12.69 | 12.42 | 12.68 | 21,948 | +0.28(+2.26%) |
Nov 18, 2016 | 12.33 | 12.43 | 12.22 | 12.40 | 7,421 | +0.01(+0.08%) |
Nov 17, 2016 | 12.34 | 12.40 | 12.26 | 12.39 | 17,722 | +0.17(+1.39%) |
Nov 16, 2016 | 12.14 | 12.35 | 12.13 | 12.22 | 20,997 | +0.11(+0.91%) |
Nov 15, 2016 | 12.12 | 12.13 | 12.00 | 12.11 | 5,174 | +0.00(+0.00%) |
Nov 14, 2016 | 12.25 | 12.25 | 12.06 | 12.11 | 13,603 | -0.29(-2.34%) |
Nov 11, 2016 | 12.33 | 12.40 | 12.26 | 12.40 | 7,182 | +0.06(+0.49%) |
Nov 10, 2016 | 12.34 | 12.40 | 12.29 | 12.34 | 13,807 | -0.06(-0.48%) |
Nov 09, 2016 | 12.20 | 12.51 | 12.20 | 12.40 | 30,460 | -0.09(-0.72%) |
Nov 08, 2016 | 12.31 | 12.63 | 12.31 | 12.49 | 44,899 | +0.16(+1.30%) |
Nov 07, 2016 | 12.29 | 12.39 | 12.21 | 12.33 | 60,778 | -0.02(-0.16%) |
Nov 04, 2016 | 11.83 | 12.42 | 11.83 | 12.35 | 41,944 | +0.18(+1.48%) |
Nov 03, 2016 | 12.22 | 12.25 | 12.14 | 12.17 | 34,085 | -0.10(-0.82%) |
Nov 02, 2016 | 12.40 | 12.76 | 12.25 | 12.27 | 198,112 | -0.20(-1.60%) |