Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.09 | 12.39 | 12.05 | 12.31 | 91,587 | +0.17(+1.43%) |
Jan 30, 2017 | 12.22 | 12.26 | 11.83 | 12.13 | 183,048 | -0.22(-1.75%) |
Jan 27, 2017 | 12.57 | 12.61 | 12.31 | 12.35 | 67,677 | -0.22(-1.72%) |
Jan 26, 2017 | 12.83 | 12.87 | 12.52 | 12.57 | 53,478 | -0.26(-2.03%) |
Jan 25, 2017 | 12.74 | 12.91 | 12.61 | 12.83 | 71,824 | +0.26(+2.07%) |
Jan 24, 2017 | 12.39 | 12.65 | 12.26 | 12.57 | 79,938 | +0.26(+2.11%) |
Jan 23, 2017 | 12.48 | 12.57 | 12.26 | 12.31 | 52,023 | -0.17(-1.39%) |
Jan 20, 2017 | 12.22 | 12.57 | 12.22 | 12.48 | 70,685 | +0.30(+2.49%) |
Jan 19, 2017 | 12.70 | 12.70 | 12.18 | 12.18 | 90,036 | -0.48(-3.77%) |
Jan 18, 2017 | 12.48 | 12.70 | 12.26 | 12.65 | 69,562 | +0.17(+1.39%) |
Jan 17, 2017 | 13.00 | 13.04 | 12.39 | 12.48 | 164,333 | -0.56(-4.32%) |
Jan 13, 2017 | 13.04 | 13.04 | 13.04 | 0 | +0.26(+2.03%) | |
Jan 12, 2017 | 12.96 | 13.09 | 12.65 | 12.78 | 130,163 | -0.39(-2.96%) |
Jan 11, 2017 | 13.35 | 13.35 | 12.96 | 13.17 | 123,449 | -0.09(-0.65%) |
Jan 10, 2017 | 13.13 | 13.28 | 12.91 | 13.26 | 94,669 | +0.17(+1.32%) |
Jan 09, 2017 | 12.83 | 13.17 | 12.52 | 13.09 | 352,101 | +0.22(+1.68%) |
Jan 06, 2017 | 13.35 | 13.43 | 12.83 | 12.87 | 122,134 | -0.43(-3.26%) |
Jan 05, 2017 | 13.78 | 13.87 | 13.22 | 13.30 | 67,800 | -0.52(-3.76%) |
Jan 04, 2017 | 13.56 | 13.91 | 13.43 | 13.82 | 116,054 | +0.35(+2.57%) |
Jan 03, 2017 | 13.52 | 13.69 | 13.30 | 13.48 | 78,827 | +0.22(+1.63%) |
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.09(-0.65%) | |
Dec 29, 2016 | 13.43 | 13.52 | 13.13 | 13.35 | 54,927 | -0.04(-0.32%) |
Dec 28, 2016 | 13.61 | 13.61 | 13.17 | 13.39 | 53,980 | -0.17(-1.28%) |
Dec 27, 2016 | 13.48 | 13.69 | 13.48 | 13.56 | 43,313 | +0.04(+0.32%) |
Dec 23, 2016 | 13.52 | 13.52 | 13.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 13.56 | 13.74 | 13.47 | 13.52 | 71,776 | +0.00(+0.00%) |
Dec 21, 2016 | 13.61 | 13.69 | 13.35 | 13.52 | 49,878 | -0.22(-1.58%) |
Dec 20, 2016 | 13.26 | 13.74 | 13.26 | 13.74 | 76,141 | +0.43(+3.26%) |
Dec 19, 2016 | 13.26 | 13.39 | 12.96 | 13.30 | 178,643 | +0.09(+0.66%) |
Dec 16, 2016 | 13.22 | 13.43 | 13.04 | 13.22 | 568,970 | +0.13(+0.99%) |
Dec 15, 2016 | 13.30 | 13.67 | 13.04 | 13.09 | 211,247 | -0.26(-1.95%) |
Dec 14, 2016 | 13.17 | 13.52 | 13.13 | 13.35 | 105,694 | +0.09(+0.65%) |
Dec 13, 2016 | 13.43 | 13.65 | 13.13 | 13.26 | 188,704 | -0.17(-1.29%) |
Dec 12, 2016 | 13.87 | 13.87 | 13.25 | 13.43 | 111,863 | -0.43(-3.12%) |
Dec 09, 2016 | 14.04 | 14.17 | 13.82 | 13.87 | 131,708 | -0.09(-0.62%) |
Dec 08, 2016 | 13.78 | 14.13 | 13.48 | 13.95 | 161,358 | +0.30(+2.22%) |
Dec 07, 2016 | 13.52 | 14.26 | 13.39 | 13.65 | 137,563 | +0.13(+0.96%) |
Dec 06, 2016 | 13.39 | 13.61 | 13.17 | 13.52 | 129,767 | +0.26(+1.96%) |
Dec 05, 2016 | 13.22 | 13.52 | 13.22 | 13.26 | 138,747 | +0.04(+0.33%) |
Dec 02, 2016 | 13.09 | 13.43 | 13.00 | 13.22 | 90,608 | +0.13(+0.99%) |
Dec 01, 2016 | 13.26 | 13.61 | 12.83 | 13.09 | 115,368 | -0.09(-0.66%) |
Nov 30, 2016 | 13.09 | 13.65 | 13.09 | 13.17 | 189,301 | -0.48(-3.49%) |
Nov 29, 2016 | 13.52 | 14.08 | 13.39 | 13.65 | 169,566 | +0.22(+1.61%) |
Nov 28, 2016 | 13.61 | 13.74 | 13.43 | 13.43 | 97,293 | -0.26(-1.90%) |
Nov 25, 2016 | 13.52 | 13.84 | 13.39 | 13.69 | 55,228 | +0.26(+1.94%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.15(+1.14%) | |
Nov 22, 2016 | 13.24 | 13.45 | 13.07 | 13.28 | 80,827 | +0.17(+1.32%) |
Nov 21, 2016 | 12.94 | 13.54 | 12.76 | 13.11 | 197,672 | -0.04(-0.33%) |
Nov 18, 2016 | 13.19 | 13.50 | 12.85 | 13.15 | 197,636 | +0.04(+0.33%) |
Nov 17, 2016 | 13.24 | 13.58 | 13.02 | 13.11 | 136,443 | -0.09(-0.65%) |
Nov 16, 2016 | 12.20 | 13.32 | 12.20 | 13.19 | 158,405 | +0.99(+8.13%) |
Nov 15, 2016 | 12.16 | 12.50 | 12.16 | 12.20 | 114,102 | -0.22(-1.74%) |
Nov 14, 2016 | 12.59 | 12.59 | 12.33 | 12.42 | 120,005 | -0.13(-1.03%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.42 | 12.55 | 208,222 | +0.17(+1.39%) |
Nov 10, 2016 | 11.99 | 12.53 | 11.69 | 12.38 | 177,842 | +0.56(+4.74%) |
Nov 09, 2016 | 10.74 | 12.03 | 10.74 | 11.81 | 126,643 | +0.91(+8.30%) |
Nov 08, 2016 | 11.38 | 11.38 | 10.87 | 10.91 | 50,601 | -0.43(-3.80%) |
Nov 07, 2016 | 11.73 | 11.90 | 11.25 | 11.34 | 66,686 | +0.04(+0.38%) |
Nov 04, 2016 | 11.12 | 11.64 | 11.12 | 11.30 | 43,288 | +0.26(+2.34%) |
Nov 03, 2016 | 10.87 | 11.12 | 10.78 | 11.04 | 152,016 | +0.22(+1.99%) |
Nov 02, 2016 | 11.00 | 11.12 | 10.74 | 10.82 | 42,269 | -0.17(-1.57%) |