Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.05 | 12.08 | 12.03 | 12.08 | 80,947 | +0.01(+0.08%) |
Jan 30, 2017 | 12.00 | 12.07 | 11.95 | 12.07 | 71,916 | -0.01(-0.09%) |
Jan 27, 2017 | 12.07 | 12.08 | 12.03 | 12.08 | 83,460 | +0.04(+0.32%) |
Jan 26, 2017 | 12.01 | 12.08 | 12.01 | 12.04 | 83,448 | +0.02(+0.15%) |
Jan 25, 2017 | 11.99 | 12.03 | 11.99 | 12.02 | 63,900 | +0.06(+0.54%) |
Jan 24, 2017 | 11.97 | 11.98 | 11.92 | 11.96 | 99,506 | +0.03(+0.23%) |
Jan 23, 2017 | 11.90 | 11.97 | 11.86 | 11.93 | 74,100 | +0.07(+0.56%) |
Jan 20, 2017 | 11.97 | 11.97 | 11.84 | 11.87 | 67,866 | -0.04(-0.32%) |
Jan 19, 2017 | 11.97 | 11.98 | 11.86 | 11.90 | 112,248 | -0.07(-0.55%) |
Jan 18, 2017 | 11.94 | 11.98 | 11.90 | 11.97 | 62,636 | +0.05(+0.46%) |
Jan 17, 2017 | 11.93 | 11.94 | 11.84 | 11.92 | 171,032 | +0.11(+0.97%) |
Jan 13, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 11.75 | 11.88 | 11.73 | 11.83 | 123,100 | +0.07(+0.56%) |
Jan 11, 2017 | 11.68 | 11.78 | 11.68 | 11.76 | 101,857 | +0.10(+0.84%) |
Jan 10, 2017 | 11.66 | 11.69 | 11.63 | 11.66 | 96,921 | +0.02(+0.14%) |
Jan 09, 2017 | 11.63 | 11.68 | 11.60 | 11.65 | 98,632 | +0.01(+0.09%) |
Jan 06, 2017 | 11.51 | 11.68 | 11.51 | 11.64 | 125,781 | +0.12(+1.05%) |
Jan 05, 2017 | 11.52 | 11.55 | 11.46 | 11.52 | 69,737 | -0.00(-0.01%) |
Jan 04, 2017 | 11.41 | 11.52 | 11.38 | 11.52 | 73,218 | +0.15(+1.34%) |
Jan 03, 2017 | 11.38 | 11.43 | 11.33 | 11.37 | 102,898 | +0.03(+0.29%) |
Dec 30, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 11.29 | 11.32 | 11.27 | 11.32 | 100,410 | +0.06(+0.53%) |
Dec 28, 2016 | 11.25 | 11.28 | 11.23 | 11.26 | 99,532 | +0.04(+0.39%) |
Dec 27, 2016 | 11.29 | 11.31 | 11.21 | 11.21 | 134,079 | -0.01(-0.10%) |
Dec 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.29%) | |
Dec 22, 2016 | 11.14 | 11.19 | 11.12 | 11.19 | 225,920 | +0.03(+0.24%) |
Dec 21, 2016 | 11.21 | 11.21 | 11.12 | 11.16 | 107,483 | -0.02(-0.15%) |
Dec 20, 2016 | 11.21 | 11.28 | 11.15 | 11.18 | 133,332 | -0.02(-0.19%) |
Dec 19, 2016 | 11.22 | 11.27 | 11.20 | 11.20 | 117,365 | +0.03(+0.29%) |
Dec 16, 2016 | 11.08 | 11.17 | 11.05 | 11.17 | 105,513 | +0.14(+1.22%) |
Dec 15, 2016 | 11.05 | 11.14 | 11.01 | 11.03 | 185,417 | +0.01(+0.10%) |
Dec 14, 2016 | 11.06 | 11.09 | 11.00 | 11.02 | 101,144 | -0.07(-0.63%) |
Dec 13, 2016 | 11.09 | 11.13 | 11.03 | 11.09 | 149,635 | +0.04(+0.39%) |
Dec 12, 2016 | 11.08 | 11.12 | 11.04 | 11.05 | 100,620 | -0.03(-0.24%) |
Dec 09, 2016 | 11.10 | 11.15 | 11.06 | 11.08 | 158,472 | -0.01(-0.10%) |
Dec 08, 2016 | 11.12 | 11.14 | 11.05 | 11.09 | 156,587 | -0.01(-0.10%) |
Dec 07, 2016 | 11.02 | 11.12 | 10.98 | 11.10 | 88,329 | +0.09(+0.78%) |
Dec 06, 2016 | 10.95 | 11.01 | 10.90 | 11.01 | 61,061 | +0.11(+1.04%) |
Dec 05, 2016 | 10.90 | 10.94 | 10.89 | 10.90 | 63,572 | +0.05(+0.45%) |
Dec 02, 2016 | 10.87 | 10.89 | 10.80 | 10.85 | 76,848 | -0.01(-0.10%) |
Dec 01, 2016 | 10.89 | 10.89 | 10.82 | 10.86 | 95,933 | +0.02(+0.15%) |
Nov 30, 2016 | 10.93 | 10.94 | 10.84 | 10.85 | 93,053 | -0.05(-0.50%) |
Nov 29, 2016 | 10.89 | 10.92 | 10.87 | 10.90 | 61,038 | +0.03(+0.30%) |
Nov 28, 2016 | 10.88 | 10.92 | 10.86 | 10.87 | 106,823 | -0.04(-0.40%) |
Nov 25, 2016 | 10.87 | 10.93 | 10.84 | 10.91 | 91,875 | +0.06(+0.55%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.02(-0.20%) | |
Nov 22, 2016 | 10.87 | 10.87 | 10.84 | 10.87 | 100,092 | +0.04(+0.35%) |
Nov 21, 2016 | 10.85 | 10.87 | 10.82 | 10.83 | 94,449 | +0.01(+0.10%) |
Nov 18, 2016 | 10.78 | 10.82 | 10.75 | 10.82 | 125,902 | +0.01(+0.10%) |
Nov 17, 2016 | 10.83 | 10.83 | 10.76 | 10.81 | 101,323 | +0.05(+0.50%) |
Nov 16, 2016 | 10.75 | 10.83 | 10.73 | 10.76 | 101,865 | -0.03(-0.24%) |
Nov 15, 2016 | 10.83 | 10.88 | 10.69 | 10.79 | 149,621 | +0.03(+0.29%) |
Nov 14, 2016 | 10.95 | 10.95 | 10.74 | 10.75 | 161,056 | -0.16(-1.42%) |
Nov 11, 2016 | 10.95 | 10.97 | 10.85 | 10.91 | 96,806 | -0.09(-0.78%) |
Nov 10, 2016 | 10.94 | 11.06 | 10.88 | 11.00 | 133,789 | +0.05(+0.44%) |
Nov 09, 2016 | 10.70 | 10.97 | 10.70 | 10.95 | 115,120 | +0.12(+1.14%) |
Nov 08, 2016 | 10.80 | 10.90 | 10.80 | 10.82 | 77,131 | +0.01(+0.10%) |
Nov 07, 2016 | 10.81 | 10.88 | 10.78 | 10.81 | 92,600 | +0.09(+0.85%) |
Nov 04, 2016 | 10.75 | 10.78 | 10.71 | 10.72 | 56,241 | -0.03(-0.30%) |
Nov 03, 2016 | 10.82 | 10.86 | 10.73 | 10.75 | 51,946 | -0.12(-1.13%) |
Nov 02, 2016 | 11.00 | 11.03 | 10.86 | 10.88 | 85,192 | -0.13(-1.17%) |