Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.05 | 11.38 | 10.80 | 11.14 | 53,465 | +0.31(+2.86%) |
Jan 30, 2017 | 11.05 | 11.05 | 10.52 | 10.83 | 111,857 | -0.12(-1.10%) |
Jan 27, 2017 | 11.00 | 11.00 | 10.86 | 10.95 | 32,478 | +0.00(+0.00%) |
Jan 26, 2017 | 10.89 | 11.02 | 10.81 | 10.95 | 60,305 | +0.10(+0.92%) |
Jan 25, 2017 | 11.15 | 11.15 | 10.80 | 10.85 | 61,009 | -0.25(-2.25%) |
Jan 24, 2017 | 11.15 | 11.24 | 10.80 | 11.10 | 64,588 | -0.06(-0.54%) |
Jan 23, 2017 | 11.30 | 11.42 | 11.00 | 11.16 | 124,988 | -0.11(-0.98%) |
Jan 20, 2017 | 11.31 | 11.56 | 11.00 | 11.27 | 87,083 | -0.09(-0.79%) |
Jan 19, 2017 | 11.73 | 11.77 | 11.36 | 11.36 | 38,510 | -0.39(-3.32%) |
Jan 18, 2017 | 11.89 | 12.12 | 11.65 | 11.75 | 129,442 | -0.05(-0.42%) |
Jan 17, 2017 | 11.75 | 12.00 | 11.75 | 11.80 | 42,548 | -0.09(-0.76%) |
Jan 13, 2017 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.01 | 12.01 | 11.59 | 11.89 | 23,279 | -0.22(-1.82%) |
Jan 11, 2017 | 11.88 | 12.19 | 11.30 | 12.11 | 61,677 | +0.50(+4.31%) |
Jan 10, 2017 | 11.90 | 11.94 | 11.18 | 11.61 | 61,675 | -0.24(-2.03%) |
Jan 09, 2017 | 12.20 | 12.60 | 11.79 | 11.85 | 112,368 | -0.27(-2.23%) |
Jan 06, 2017 | 12.00 | 12.27 | 11.85 | 12.12 | 32,048 | +0.12(+1.00%) |
Jan 05, 2017 | 12.20 | 12.54 | 11.66 | 12.00 | 65,488 | -0.19(-1.56%) |
Jan 04, 2017 | 11.93 | 12.25 | 11.36 | 12.19 | 125,052 | +0.35(+2.96%) |
Jan 03, 2017 | 12.47 | 12.55 | 11.78 | 11.84 | 96,241 | -0.60(-4.82%) |
Dec 30, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.17(-1.35%) | |
Dec 29, 2016 | 11.10 | 12.74 | 10.98 | 12.61 | 267,895 | +1.62(+14.74%) |
Dec 28, 2016 | 10.80 | 11.16 | 10.70 | 10.99 | 135,746 | +0.06(+0.55%) |
Dec 27, 2016 | 11.49 | 11.50 | 10.76 | 10.93 | 54,767 | -0.47(-4.12%) |
Dec 23, 2016 | 11.40 | 11.40 | 11.40 | 0 | +0.44(+4.01%) | |
Dec 22, 2016 | 10.95 | 11.14 | 10.51 | 10.96 | 50,601 | -0.05(-0.45%) |
Dec 21, 2016 | 11.17 | 11.17 | 10.93 | 11.01 | 39,567 | -0.02(-0.18%) |
Dec 20, 2016 | 11.25 | 11.27 | 10.86 | 11.03 | 119,029 | -0.16(-1.43%) |
Dec 19, 2016 | 11.40 | 11.45 | 10.80 | 11.19 | 82,381 | -0.32(-2.78%) |
Dec 16, 2016 | 10.70 | 11.71 | 10.61 | 11.51 | 968,440 | +0.71(+6.57%) |
Dec 15, 2016 | 11.08 | 11.50 | 10.50 | 10.80 | 96,836 | -0.28(-2.53%) |
Dec 14, 2016 | 12.18 | 12.35 | 10.75 | 11.08 | 109,938 | -0.71(-6.02%) |
Dec 13, 2016 | 11.08 | 12.01 | 10.69 | 11.79 | 186,421 | +0.79(+7.18%) |
Dec 12, 2016 | 11.26 | 11.33 | 10.28 | 11.00 | 110,980 | -0.29(-2.57%) |
Dec 09, 2016 | 10.70 | 11.51 | 10.66 | 11.29 | 106,014 | +0.59(+5.51%) |
Dec 08, 2016 | 10.72 | 11.00 | 10.25 | 10.70 | 58,358 | +0.11(+1.04%) |
Dec 07, 2016 | 10.51 | 10.90 | 10.51 | 10.59 | 63,954 | -0.11(-1.03%) |
Dec 06, 2016 | 11.03 | 11.09 | 10.56 | 10.70 | 132,552 | -0.25(-2.28%) |
Dec 05, 2016 | 11.24 | 11.89 | 10.82 | 10.95 | 108,251 | -0.40(-3.52%) |
Dec 02, 2016 | 11.88 | 12.10 | 11.00 | 11.35 | 140,214 | -0.56(-4.70%) |
Dec 01, 2016 | 12.56 | 12.80 | 11.62 | 11.91 | 106,627 | -0.69(-5.48%) |
Nov 30, 2016 | 13.01 | 13.15 | 12.25 | 12.60 | 122,826 | -0.26(-2.02%) |
Nov 29, 2016 | 13.20 | 13.20 | 12.50 | 12.86 | 118,652 | -0.04(-0.31%) |
Nov 28, 2016 | 14.25 | 14.25 | 12.50 | 12.90 | 192,179 | -1.35(-9.47%) |
Nov 25, 2016 | 11.99 | 14.27 | 11.80 | 14.25 | 289,297 | +2.34(+19.65%) |
Nov 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.88(+7.98%) | |
Nov 22, 2016 | 11.80 | 11.80 | 11.03 | 11.03 | 124,264 | -0.18(-1.61%) |
Nov 21, 2016 | 11.25 | 11.81 | 10.60 | 11.21 | 341,428 | -0.04(-0.36%) |
Nov 18, 2016 | 10.96 | 11.46 | 10.84 | 11.25 | 110,571 | +0.25(+2.27%) |
Nov 17, 2016 | 11.70 | 11.84 | 10.96 | 11.00 | 27,419 | -0.93(-7.80%) |
Nov 16, 2016 | 11.48 | 11.95 | 10.96 | 11.93 | 151,709 | +0.63(+5.58%) |
Nov 15, 2016 | 11.45 | 11.90 | 11.01 | 11.30 | 164,337 | +0.26(+2.36%) |
Nov 14, 2016 | 11.29 | 11.68 | 10.64 | 11.04 | 143,754 | -0.49(-4.25%) |
Nov 11, 2016 | 12.30 | 12.75 | 11.40 | 11.53 | 39,309 | -0.58(-4.79%) |
Nov 10, 2016 | 10.62 | 13.31 | 10.60 | 12.11 | 235,417 | +1.66(+15.89%) |
Nov 09, 2016 | 10.75 | 11.05 | 10.26 | 10.45 | 74,782 | -0.49(-4.48%) |
Nov 08, 2016 | 11.89 | 12.62 | 10.94 | 10.94 | 90,703 | -1.07(-8.91%) |
Nov 07, 2016 | 12.35 | 12.92 | 11.90 | 12.01 | 83,783 | -0.29(-2.36%) |
Nov 04, 2016 | 11.82 | 12.48 | 11.82 | 12.30 | 44,012 | +0.80(+6.96%) |
Nov 03, 2016 | 11.10 | 11.70 | 11.00 | 11.50 | 242,211 | +0.46(+4.17%) |
Nov 02, 2016 | 11.89 | 11.90 | 10.25 | 11.04 | 353,418 | -0.62(-5.32%) |