Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.28 | 12.47 | 12.25 | 12.44 | 1,006,484 | +0.13(+1.09%) |
Jan 30, 2017 | 12.65 | 12.65 | 12.31 | 12.31 | 588,640 | -0.35(-2.73%) |
Jan 27, 2017 | 12.86 | 12.86 | 12.57 | 12.65 | 410,423 | -0.20(-1.59%) |
Jan 26, 2017 | 12.72 | 12.89 | 12.68 | 12.86 | 577,245 | +0.19(+1.49%) |
Jan 25, 2017 | 12.68 | 12.72 | 12.58 | 12.67 | 529,883 | +0.05(+0.44%) |
Jan 24, 2017 | 12.62 | 12.70 | 12.52 | 12.62 | 620,261 | +0.08(+0.63%) |
Jan 23, 2017 | 12.53 | 12.58 | 12.40 | 12.54 | 423,095 | +0.05(+0.38%) |
Jan 20, 2017 | 12.29 | 12.52 | 12.29 | 12.49 | 672,591 | +0.16(+1.27%) |
Jan 19, 2017 | 12.50 | 12.50 | 12.14 | 12.33 | 442,831 | -0.17(-1.38%) |
Jan 18, 2017 | 12.47 | 12.51 | 12.32 | 12.51 | 488,739 | +0.05(+0.44%) |
Jan 17, 2017 | 12.49 | 12.58 | 12.30 | 12.45 | 596,675 | +0.09(+0.70%) |
Jan 13, 2017 | 12.36 | 12.36 | 12.36 | 0 | +0.15(+1.22%) | |
Jan 12, 2017 | 12.23 | 12.26 | 11.99 | 12.21 | 467,168 | -0.01(-0.06%) |
Jan 11, 2017 | 12.27 | 12.29 | 12.14 | 12.22 | 521,013 | -0.02(-0.13%) |
Jan 10, 2017 | 12.16 | 12.32 | 12.14 | 12.24 | 750,448 | +0.07(+0.58%) |
Jan 09, 2017 | 12.50 | 12.50 | 12.12 | 12.17 | 708,747 | -0.29(-2.33%) |
Jan 06, 2017 | 12.54 | 12.54 | 12.31 | 12.46 | 749,924 | -0.05(-0.44%) |
Jan 05, 2017 | 12.71 | 12.74 | 12.45 | 12.51 | 527,172 | -0.29(-2.27%) |
Jan 04, 2017 | 12.73 | 12.84 | 12.66 | 12.80 | 697,408 | +0.13(+1.05%) |
Jan 03, 2017 | 12.65 | 12.70 | 12.45 | 12.67 | 647,603 | +0.07(+0.56%) |
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.09(+0.69%) | |
Dec 29, 2016 | 12.36 | 12.55 | 12.36 | 12.51 | 683,397 | +0.19(+1.53%) |
Dec 28, 2016 | 12.40 | 12.46 | 12.27 | 12.32 | 507,534 | -0.08(-0.63%) |
Dec 27, 2016 | 12.39 | 12.55 | 12.39 | 12.40 | 344,055 | +0.02(+0.13%) |
Dec 23, 2016 | 12.39 | 12.39 | 12.39 | 0 | +0.05(+0.45%) | |
Dec 22, 2016 | 12.30 | 12.41 | 12.21 | 12.33 | 471,416 | +0.00(+0.00%) |
Dec 21, 2016 | 12.45 | 12.53 | 12.27 | 12.33 | 619,855 | -0.12(-0.95%) |
Dec 20, 2016 | 12.70 | 12.81 | 12.42 | 12.45 | 1,185,733 | -0.16(-1.25%) |
Dec 19, 2016 | 12.21 | 12.64 | 12.20 | 12.61 | 1,840,372 | +0.45(+3.68%) |
Dec 16, 2016 | 11.70 | 12.29 | 11.70 | 12.16 | 4,444,441 | +0.56(+4.81%) |
Dec 15, 2016 | 11.70 | 11.85 | 11.55 | 11.60 | 1,712,797 | -0.11(-0.94%) |
Dec 14, 2016 | 11.92 | 11.95 | 11.66 | 11.71 | 1,355,235 | -0.19(-1.59%) |
Dec 13, 2016 | 11.97 | 12.02 | 11.79 | 11.90 | 1,949,477 | +0.02(+0.13%) |
Dec 12, 2016 | 11.83 | 11.90 | 11.70 | 11.88 | 2,023,054 | -0.02(-0.20%) |
Dec 09, 2016 | 12.11 | 12.16 | 11.79 | 11.91 | 1,892,058 | -0.19(-1.56%) |
Dec 08, 2016 | 11.99 | 12.18 | 11.83 | 12.10 | 1,384,032 | +0.11(+0.92%) |
Dec 07, 2016 | 11.78 | 12.06 | 11.76 | 11.99 | 1,286,643 | +0.23(+1.94%) |
Dec 06, 2016 | 11.59 | 11.82 | 11.59 | 11.76 | 1,065,019 | +0.12(+1.01%) |
Dec 05, 2016 | 11.55 | 11.66 | 11.40 | 11.64 | 1,082,535 | +0.22(+1.93%) |
Dec 02, 2016 | 11.20 | 11.55 | 11.06 | 11.42 | 1,578,089 | +0.28(+2.47%) |
Dec 01, 2016 | 11.19 | 11.29 | 11.09 | 11.15 | 770,410 | -0.03(-0.28%) |
Nov 30, 2016 | 11.19 | 11.24 | 11.08 | 11.18 | 798,779 | -0.02(-0.14%) |
Nov 29, 2016 | 11.11 | 11.27 | 11.10 | 11.19 | 503,150 | +0.06(+0.57%) |
Nov 28, 2016 | 11.19 | 11.26 | 11.09 | 11.13 | 715,820 | -0.02(-0.21%) |
Nov 25, 2016 | 11.13 | 11.26 | 11.08 | 11.15 | 191,124 | +0.01(+0.07%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | +0.03(+0.28%) | |
Nov 22, 2016 | 11.07 | 11.15 | 11.04 | 11.11 | 740,764 | +0.13(+1.14%) |
Nov 21, 2016 | 11.06 | 11.11 | 10.96 | 10.99 | 654,962 | -0.01(-0.07%) |
Nov 18, 2016 | 11.09 | 11.18 | 10.98 | 11.00 | 792,610 | -0.12(-1.06%) |
Nov 17, 2016 | 11.08 | 11.33 | 11.05 | 11.11 | 585,487 | +0.03(+0.28%) |
Nov 16, 2016 | 11.11 | 11.19 | 10.93 | 11.08 | 3,335,976 | -0.03(-0.28%) |
Nov 15, 2016 | 11.17 | 11.19 | 10.89 | 11.11 | 558,069 | -0.09(-0.77%) |
Nov 14, 2016 | 10.75 | 11.32 | 10.71 | 11.20 | 817,027 | +0.50(+4.64%) |
Nov 11, 2016 | 10.37 | 10.82 | 10.29 | 10.70 | 952,040 | +0.37(+3.61%) |
Nov 10, 2016 | 10.34 | 10.39 | 10.12 | 10.33 | 884,087 | +0.09(+0.83%) |
Nov 09, 2016 | 9.989 | 10.29 | 9.896 | 10.25 | 795,805 | +0.09(+0.92%) |
Nov 08, 2016 | 9.973 | 10.21 | 9.949 | 10.15 | 321,650 | +0.13(+1.32%) |
Nov 07, 2016 | 10.03 | 10.05 | 9.942 | 10.02 | 439,401 | +0.12(+1.26%) |
Nov 04, 2016 | 9.748 | 9.973 | 9.670 | 9.896 | 397,188 | +0.13(+1.35%) |
Nov 03, 2016 | 10.15 | 10.15 | 9.717 | 9.764 | 510,937 | -0.13(-1.33%) |
Nov 02, 2016 | 9.989 | 10.09 | 9.896 | 9.896 | 694,416 | -0.08(-0.78%) |