Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.00 | 13.14 | 13.00 | 13.06 | 64,204 | +0.39(+3.08%) |
Jan 30, 2017 | 12.96 | 13.18 | 12.67 | 12.67 | 10,933 | -0.61(-4.61%) |
Jan 27, 2017 | 13.14 | 13.33 | 13.14 | 13.28 | 15,782 | +0.11(+0.81%) |
Jan 26, 2017 | 13.04 | 13.19 | 13.04 | 13.17 | 1,385 | -0.01(-0.10%) |
Jan 25, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 139 | +0.00(+0.00%) |
Jan 23, 2017 | 13.19 | 13.19 | 13.19 | 116 | +0.01(+0.06%) | |
Jan 20, 2017 | 13.19 | 13.19 | 13.14 | 13.18 | 3,427 | -0.20(-1.47%) |
Jan 19, 2017 | 13.37 | 13.37 | 13.37 | 13.37 | 114 | +0.24(+1.79%) |
Jan 18, 2017 | 13.04 | 13.22 | 13.04 | 13.14 | 1,793 | +0.00(+0.00%) |
Jan 17, 2017 | 12.95 | 13.28 | 12.95 | 13.14 | 10,357 | +0.02(+0.18%) |
Jan 13, 2017 | 13.12 | 13.12 | 13.12 | 0 | +0.12(+0.89%) | |
Jan 12, 2017 | 12.90 | 13.00 | 12.83 | 13.00 | 7,934 | +0.24(+1.87%) |
Jan 09, 2017 | 12.76 | 12.76 | 12.76 | 8 | -0.00(-0.01%) | |
Jan 06, 2017 | 13.04 | 13.04 | 12.76 | 12.76 | 1,998 | -0.05(-0.37%) |
Jan 05, 2017 | 12.81 | 12.81 | 12.81 | 12.81 | 578 | +0.05(+0.37%) |
Jan 04, 2017 | 12.67 | 13.09 | 12.67 | 12.76 | 1,501 | +0.14(+1.12%) |
Jan 03, 2017 | 13.37 | 13.42 | 12.62 | 12.62 | 9,477 | -0.80(-5.96%) |
Dec 30, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 12.90 | 13.42 | 12.90 | 13.42 | 991 | +0.47(+3.64%) |
Dec 28, 2016 | 12.95 | 13.07 | 12.88 | 12.95 | 11,875 | -0.09(-0.72%) |
Dec 27, 2016 | 13.04 | 13.09 | 13.00 | 13.04 | 6,028 | -0.38(-2.81%) |
Dec 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | +0.28(+2.15%) | |
Dec 22, 2016 | 13.42 | 13.42 | 13.14 | 13.14 | 3,408 | -0.42(-3.09%) |
Dec 21, 2016 | 12.94 | 13.61 | 12.94 | 13.56 | 1,457 | +0.09(+0.66%) |
Dec 20, 2016 | 13.19 | 13.47 | 12.95 | 13.47 | 4,991 | +0.69(+5.37%) |
Dec 19, 2016 | 12.78 | 12.78 | 12.78 | 12.78 | 720 | -0.22(-1.66%) |
Dec 16, 2016 | 12.89 | 13.08 | 12.89 | 13.00 | 505 | -0.02(-0.18%) |
Dec 14, 2016 | 13.02 | 13.02 | 13.02 | 9 | -0.02(-0.18%) | |
Dec 13, 2016 | 12.71 | 13.28 | 12.71 | 13.04 | 6,986 | -0.57(-4.15%) |
Dec 12, 2016 | 12.17 | 13.61 | 12.17 | 13.61 | 865 | +0.96(+7.60%) |
Dec 09, 2016 | 12.55 | 12.65 | 12.55 | 12.65 | 220 | -0.37(-2.88%) |
Dec 08, 2016 | 12.37 | 13.21 | 12.37 | 13.02 | 10,131 | +0.28(+2.21%) |
Dec 07, 2016 | 12.42 | 12.74 | 12.23 | 12.74 | 13,682 | +0.52(+4.21%) |
Dec 06, 2016 | 12.13 | 12.65 | 12.13 | 12.23 | 806 | -0.05(-0.38%) |
Dec 05, 2016 | 12.44 | 12.51 | 12.27 | 12.27 | 3,666 | +0.00(+0.00%) |
Dec 02, 2016 | 12.27 | 12.37 | 12.13 | 12.27 | 1,727 | +0.11(+0.91%) |
Dec 01, 2016 | 12.18 | 12.23 | 12.09 | 12.16 | 4,283 | -0.19(-1.55%) |
Nov 29, 2016 | 12.36 | 12.36 | 12.36 | 12 | +0.18(+1.44%) | |
Nov 28, 2016 | 12.13 | 12.18 | 12.13 | 12.18 | 406 | -0.37(-2.99%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 179 | -0.23(-1.78%) | |
Nov 22, 2016 | 12.74 | 12.79 | 12.46 | 12.78 | 15,342 | -0.10(-0.78%) |
Nov 17, 2016 | 12.88 | 12.88 | 12.88 | 148 | -0.28(-2.14%) | |
Nov 16, 2016 | 13.35 | 13.36 | 13.16 | 13.16 | 4,862 | -0.20(-1.50%) |
Nov 15, 2016 | 13.35 | 13.40 | 13.35 | 13.36 | 2,465 | +0.01(+0.10%) |
Nov 11, 2016 | 13.35 | 13.35 | 13.35 | 9 | +0.23(+1.79%) | |
Nov 10, 2016 | 13.40 | 13.45 | 12.79 | 13.12 | 2,828 | -0.43(-3.19%) |
Nov 09, 2016 | 13.61 | 13.61 | 13.35 | 13.55 | 3,439 | -0.08(-0.61%) |
Nov 08, 2016 | 13.63 | 13.63 | 13.59 | 13.63 | 1,005 | +0.75(+5.82%) |
Nov 07, 2016 | 13.59 | 13.63 | 12.74 | 12.88 | 106,078 | -0.61(-4.51%) |
Nov 04, 2016 | 13.59 | 13.59 | 13.49 | 13.49 | 660 | -0.09(-0.69%) |