Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.02 | 13.34 | 12.91 | 13.15 | 986,535 | +0.08(+0.61%) |
Jan 30, 2017 | 12.82 | 13.13 | 12.58 | 13.07 | 720,321 | +0.18(+1.40%) |
Jan 27, 2017 | 12.92 | 13.01 | 12.84 | 12.89 | 326,677 | -0.04(-0.31%) |
Jan 26, 2017 | 12.79 | 12.98 | 12.70 | 12.93 | 280,245 | +0.11(+0.86%) |
Jan 25, 2017 | 13.00 | 13.12 | 12.78 | 12.82 | 345,599 | -0.13(-1.00%) |
Jan 24, 2017 | 12.60 | 13.00 | 12.60 | 12.95 | 406,043 | +0.35(+2.78%) |
Jan 23, 2017 | 12.74 | 12.88 | 12.40 | 12.60 | 402,272 | -0.14(-1.10%) |
Jan 20, 2017 | 13.07 | 13.07 | 12.72 | 12.74 | 434,093 | -0.38(-2.90%) |
Jan 19, 2017 | 12.88 | 13.21 | 12.85 | 13.12 | 641,161 | +0.25(+1.94%) |
Jan 18, 2017 | 12.87 | 12.96 | 12.75 | 12.87 | 213,189 | +0.08(+0.63%) |
Jan 17, 2017 | 12.84 | 12.93 | 12.71 | 12.79 | 687,466 | -0.20(-1.54%) |
Jan 13, 2017 | 12.99 | 12.99 | 12.99 | 0 | +0.03(+0.23%) | |
Jan 12, 2017 | 12.94 | 13.00 | 12.76 | 12.96 | 299,774 | -0.03(-0.23%) |
Jan 11, 2017 | 13.02 | 13.02 | 12.78 | 12.99 | 272,243 | -0.04(-0.31%) |
Jan 10, 2017 | 12.98 | 13.08 | 12.58 | 13.03 | 558,962 | +0.09(+0.70%) |
Jan 09, 2017 | 13.59 | 13.91 | 12.82 | 12.94 | 1,362,714 | +0.03(+0.23%) |
Jan 06, 2017 | 13.05 | 13.05 | 12.72 | 12.91 | 798,115 | -0.08(-0.62%) |
Jan 05, 2017 | 12.78 | 13.09 | 12.78 | 12.99 | 927,386 | +0.13(+1.01%) |
Jan 04, 2017 | 12.58 | 12.92 | 12.55 | 12.86 | 1,038,677 | +0.35(+2.80%) |
Jan 03, 2017 | 12.42 | 12.92 | 12.42 | 12.51 | 446,171 | +0.01(+0.08%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.03(+0.24%) | |
Dec 29, 2016 | 12.60 | 12.70 | 12.37 | 12.47 | 337,021 | -0.07(-0.56%) |
Dec 28, 2016 | 12.78 | 12.86 | 12.49 | 12.54 | 259,400 | -0.27(-2.11%) |
Dec 27, 2016 | 12.68 | 12.89 | 12.54 | 12.81 | 230,843 | +0.19(+1.51%) |
Dec 23, 2016 | 12.62 | 12.62 | 12.62 | 0 | +0.13(+1.04%) | |
Dec 22, 2016 | 12.77 | 12.82 | 12.45 | 12.49 | 524,430 | -0.24(-1.89%) |
Dec 21, 2016 | 13.02 | 13.06 | 12.69 | 12.73 | 404,718 | -0.33(-2.53%) |
Dec 20, 2016 | 12.96 | 13.12 | 12.74 | 13.06 | 376,821 | +0.12(+0.93%) |
Dec 19, 2016 | 12.68 | 13.10 | 12.62 | 12.94 | 553,391 | +0.37(+2.94%) |
Dec 16, 2016 | 12.59 | 13.14 | 12.45 | 12.57 | 1,405,756 | +0.03(+0.24%) |
Dec 15, 2016 | 12.31 | 12.76 | 12.23 | 12.54 | 871,136 | +0.25(+2.03%) |
Dec 14, 2016 | 12.48 | 12.66 | 12.22 | 12.29 | 445,410 | -0.21(-1.68%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.29 | 12.50 | 498,007 | +0.17(+1.38%) |
Dec 12, 2016 | 12.92 | 12.92 | 12.25 | 12.33 | 690,099 | -0.62(-4.79%) |
Dec 09, 2016 | 13.15 | 13.29 | 12.85 | 12.95 | 463,016 | -0.16(-1.22%) |
Dec 08, 2016 | 12.56 | 13.11 | 12.51 | 13.11 | 1,217,522 | +0.56(+4.46%) |
Dec 07, 2016 | 12.75 | 12.81 | 12.44 | 12.55 | 579,548 | +0.11(+0.88%) |
Dec 06, 2016 | 12.44 | 12.53 | 12.23 | 12.44 | 513,984 | +0.02(+0.16%) |
Dec 05, 2016 | 12.26 | 12.61 | 12.26 | 12.42 | 614,883 | +0.16(+1.31%) |
Dec 02, 2016 | 12.00 | 12.34 | 11.85 | 12.26 | 472,575 | +0.22(+1.83%) |
Dec 01, 2016 | 12.44 | 12.57 | 11.84 | 12.04 | 808,137 | -0.34(-2.75%) |
Nov 30, 2016 | 12.17 | 12.51 | 12.02 | 12.38 | 589,408 | +0.27(+2.23%) |
Nov 29, 2016 | 12.36 | 12.37 | 12.06 | 12.11 | 550,140 | -0.25(-2.02%) |
Nov 28, 2016 | 12.48 | 12.57 | 12.34 | 12.36 | 368,637 | -0.21(-1.67%) |
Nov 25, 2016 | 12.68 | 12.76 | 12.45 | 12.57 | 200,496 | -0.05(-0.40%) |
Nov 23, 2016 | 12.62 | 12.62 | 12.62 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.77 | 12.85 | 12.56 | 12.65 | 926,014 | -0.11(-0.86%) |
Nov 21, 2016 | 12.70 | 12.98 | 12.60 | 12.76 | 896,597 | +0.08(+0.63%) |
Nov 18, 2016 | 12.65 | 12.69 | 12.38 | 12.68 | 688,479 | +0.05(+0.40%) |
Nov 17, 2016 | 12.50 | 13.07 | 12.48 | 12.63 | 1,213,875 | +0.17(+1.36%) |
Nov 16, 2016 | 12.00 | 12.49 | 11.92 | 12.46 | 856,962 | +0.36(+2.98%) |
Nov 15, 2016 | 11.85 | 12.44 | 11.77 | 12.10 | 1,150,348 | +0.34(+2.89%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.61 | 11.76 | 759,015 | -0.19(-1.59%) |
Nov 11, 2016 | 11.27 | 11.97 | 11.16 | 11.95 | 1,258,636 | +0.67(+5.94%) |
Nov 10, 2016 | 11.22 | 11.64 | 11.04 | 11.28 | 1,146,729 | +0.22(+1.99%) |
Nov 09, 2016 | 10.37 | 11.23 | 10.37 | 11.06 | 1,029,372 | -0.07(-0.63%) |
Nov 08, 2016 | 10.87 | 11.24 | 10.77 | 11.13 | 925,925 | +0.16(+1.46%) |
Nov 07, 2016 | 10.81 | 11.21 | 10.78 | 10.97 | 1,293,916 | +0.42(+3.98%) |
Nov 04, 2016 | 10.90 | 11.12 | 10.37 | 10.55 | 3,670,093 | +1.29(+13.93%) |
Nov 03, 2016 | 9.530 | 9.550 | 9.160 | 9.260 | 745,243 | -0.26(-2.73%) |
Nov 02, 2016 | 9.750 | 9.760 | 9.420 | 9.520 | 456,011 | -0.22(-2.26%) |