Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.78 | 13.93 | 13.78 | 13.83 | 1,760 | +0.00(+0.02%) |
Jan 30, 2017 | 13.75 | 13.83 | 13.75 | 13.83 | 1,417 | +0.03(+0.20%) |
Jan 27, 2017 | 13.77 | 13.80 | 13.77 | 13.80 | 785 | -0.05(-0.36%) |
Jan 25, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.10(-0.72%) | |
Jan 24, 2017 | 13.96 | 13.96 | 13.95 | 13.95 | 695 | +0.06(+0.46%) |
Jan 23, 2017 | 13.74 | 13.89 | 13.72 | 13.89 | 21,845 | +0.26(+1.88%) |
Jan 20, 2017 | 13.69 | 13.70 | 13.53 | 13.63 | 18,125 | +0.12(+0.85%) |
Jan 19, 2017 | 13.99 | 14.00 | 13.49 | 13.51 | 7,937 | -0.35(-2.49%) |
Jan 18, 2017 | 13.86 | 13.87 | 13.73 | 13.86 | 19,756 | +0.09(+0.68%) |
Jan 17, 2017 | 13.87 | 13.87 | 13.77 | 13.77 | 13,236 | -0.00(-0.02%) |
Jan 13, 2017 | 13.77 | 13.77 | 13.77 | 0 | +0.08(+0.58%) | |
Jan 12, 2017 | 13.72 | 13.80 | 13.69 | 13.69 | 3,656 | +0.08(+0.60%) |
Jan 11, 2017 | 13.70 | 13.70 | 13.61 | 13.61 | 5,051 | -0.01(-0.11%) |
Jan 10, 2017 | 13.51 | 13.65 | 13.51 | 13.62 | 2,557 | +0.07(+0.55%) |
Jan 09, 2017 | 13.67 | 13.68 | 13.55 | 13.55 | 869 | +0.00(+0.00%) |
Jan 06, 2017 | 13.55 | 13.55 | 13.55 | 13.55 | 500 | -0.00(-0.00%) |
Jan 05, 2017 | 13.63 | 13.63 | 13.55 | 13.55 | 610 | -0.08(-0.59%) |
Jan 04, 2017 | 13.49 | 13.63 | 13.45 | 13.63 | 16,427 | +0.13(+0.96%) |
Jan 03, 2017 | 13.25 | 13.50 | 13.25 | 13.50 | 35,585 | +0.50(+3.86%) |
Dec 30, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.04(+0.30%) | |
Dec 29, 2016 | 13.00 | 13.00 | 12.91 | 12.96 | 2,465 | +0.20(+1.57%) |
Dec 28, 2016 | 12.53 | 12.76 | 12.48 | 12.76 | 35,809 | +0.30(+2.42%) |
Dec 27, 2016 | 12.26 | 12.58 | 12.26 | 12.46 | 45,101 | +0.20(+1.62%) |
Dec 23, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 12.28 | 12.28 | 12.27 | 12.27 | 57,643 | +0.04(+0.33%) |
Dec 21, 2016 | 12.37 | 12.37 | 12.23 | 12.23 | 21,620 | -0.14(-1.13%) |
Dec 20, 2016 | 12.27 | 12.43 | 12.26 | 12.37 | 96,538 | +0.05(+0.41%) |
Dec 19, 2016 | 12.41 | 12.42 | 12.23 | 12.32 | 38,225 | -0.10(-0.81%) |
Dec 16, 2016 | 12.30 | 12.42 | 12.20 | 12.42 | 1,592 | +0.18(+1.48%) |
Dec 15, 2016 | 12.19 | 12.25 | 12.18 | 12.24 | 18,523 | +0.01(+0.07%) |
Dec 14, 2016 | 12.27 | 12.30 | 12.18 | 12.23 | 4,575 | -0.28(-2.27%) |
Dec 13, 2016 | 12.50 | 12.53 | 12.46 | 12.51 | 6,198 | -0.14(-1.07%) |
Dec 12, 2016 | 12.84 | 12.84 | 12.65 | 12.65 | 1,169 | +0.07(+0.56%) |
Dec 09, 2016 | 12.78 | 12.78 | 12.58 | 12.58 | 5,559 | -0.23(-1.80%) |
Dec 08, 2016 | 12.74 | 12.81 | 12.71 | 12.81 | 20,777 | +0.07(+0.55%) |
Dec 07, 2016 | 12.74 | 12.74 | 12.74 | 12.74 | 731 | +0.02(+0.13%) |
Dec 06, 2016 | 12.69 | 12.88 | 12.69 | 12.72 | 69,285 | +0.27(+2.13%) |
Dec 05, 2016 | 12.57 | 12.57 | 12.44 | 12.46 | 4,739 | -0.24(-1.91%) |
Dec 02, 2016 | 12.52 | 12.70 | 12.52 | 12.70 | 9,515 | -0.02(-0.16%) |
Dec 01, 2016 | 12.64 | 12.77 | 12.62 | 12.72 | 19,344 | -0.20(-1.55%) |
Nov 30, 2016 | 12.70 | 12.92 | 12.69 | 12.92 | 4,614 | +0.09(+0.70%) |
Nov 29, 2016 | 12.96 | 12.96 | 12.83 | 12.83 | 1,345 | -0.10(-0.77%) |
Nov 28, 2016 | 12.90 | 12.93 | 12.87 | 12.93 | 470 | +0.11(+0.88%) |
Nov 25, 2016 | 12.90 | 12.91 | 12.82 | 12.82 | 10,101 | +0.02(+0.12%) |
Nov 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | -0.37(-2.81%) | |
Nov 21, 2016 | 13.17 | 217 | +0.08(+0.61%) | |||
Nov 18, 2016 | 13.12 | 13.12 | 13.09 | 13.09 | 2,179 | -0.09(-0.65%) |
Nov 17, 2016 | 13.29 | 13.29 | 13.11 | 13.18 | 3,728 | -0.10(-0.79%) |
Nov 16, 2016 | 13.41 | 13.41 | 13.03 | 13.28 | 5,606 | -0.31(-2.28%) |
Nov 15, 2016 | 13.55 | 13.59 | 13.51 | 13.59 | 10,007 | -0.16(-1.17%) |
Nov 14, 2016 | 13.90 | 13.90 | 13.74 | 13.75 | 5,933 | -0.02(-0.15%) |
Nov 11, 2016 | 13.86 | 13.99 | 13.72 | 13.77 | 10,520 | -0.28(-1.99%) |
Nov 10, 2016 | 14.05 | 14.05 | 14.04 | 14.05 | 7,060 | -0.27(-1.89%) |
Nov 09, 2016 | 14.10 | 14.32 | 14.10 | 14.32 | 12,784 | +0.20(+1.42%) |
Nov 08, 2016 | 14.22 | 14.22 | 14.12 | 14.12 | 687 | -0.24(-1.67%) |
Nov 07, 2016 | 14.33 | 14.36 | 14.33 | 14.36 | 712 | +0.23(+1.66%) |
Nov 04, 2016 | 14.02 | 14.13 | 14.02 | 14.13 | 2,445 | +0.17(+1.18%) |
Nov 03, 2016 | 13.97 | 13.97 | 13.96 | 13.96 | 315 | -0.17(-1.22%) |
Nov 02, 2016 | 13.91 | 14.14 | 13.89 | 14.13 | 15,033 | +0.15(+1.10%) |