Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.34 | 13.53 | 13.07 | 13.44 | 80,224 | -0.12(-0.88%) |
Jan 30, 2017 | 12.97 | 13.57 | 12.81 | 13.56 | 58,715 | +0.59(+4.54%) |
Jan 27, 2017 | 13.09 | 13.23 | 12.93 | 12.97 | 125,693 | -0.13(-0.96%) |
Jan 26, 2017 | 13.49 | 13.49 | 12.91 | 13.09 | 93,249 | -0.33(-2.43%) |
Jan 25, 2017 | 13.37 | 13.77 | 13.19 | 13.42 | 156,586 | +0.03(+0.23%) |
Jan 24, 2017 | 12.87 | 13.39 | 12.86 | 13.39 | 123,355 | +0.43(+3.34%) |
Jan 23, 2017 | 12.49 | 13.14 | 12.47 | 12.96 | 79,625 | +0.51(+4.07%) |
Jan 20, 2017 | 12.20 | 12.52 | 12.15 | 12.45 | 26,474 | +0.21(+1.74%) |
Jan 19, 2017 | 12.27 | 12.42 | 11.97 | 12.24 | 104,298 | -0.01(-0.10%) |
Jan 18, 2017 | 12.21 | 12.27 | 12.00 | 12.25 | 46,241 | +0.09(+0.77%) |
Jan 17, 2017 | 12.44 | 12.44 | 12.05 | 12.15 | 92,345 | -0.39(-3.14%) |
Jan 13, 2017 | 12.55 | 12.55 | 12.55 | 0 | +0.17(+1.37%) | |
Jan 12, 2017 | 12.43 | 12.67 | 12.11 | 12.38 | 41,220 | -0.05(-0.40%) |
Jan 11, 2017 | 12.49 | 12.71 | 12.18 | 12.43 | 56,319 | +0.01(+0.10%) |
Jan 10, 2017 | 12.39 | 12.76 | 12.13 | 12.42 | 174,320 | +0.11(+0.87%) |
Jan 09, 2017 | 12.24 | 12.45 | 11.98 | 12.31 | 64,298 | -0.03(-0.20%) |
Jan 06, 2017 | 11.98 | 12.46 | 11.90 | 12.34 | 122,705 | +0.36(+2.98%) |
Jan 05, 2017 | 11.86 | 12.05 | 11.77 | 11.98 | 47,479 | +0.08(+0.68%) |
Jan 04, 2017 | 11.91 | 12.05 | 11.73 | 11.90 | 50,251 | +0.00(+0.00%) |
Jan 03, 2017 | 11.49 | 12.12 | 11.49 | 11.90 | 67,193 | +0.35(+3.04%) |
Dec 30, 2016 | 11.55 | 11.55 | 11.55 | 0 | +0.28(+2.45%) | |
Dec 29, 2016 | 11.25 | 11.49 | 11.14 | 11.27 | 113,665 | +0.16(+1.41%) |
Dec 28, 2016 | 11.23 | 11.46 | 10.96 | 11.11 | 138,884 | -0.08(-0.73%) |
Dec 27, 2016 | 10.80 | 11.24 | 10.65 | 11.20 | 92,808 | +0.33(+3.00%) |
Dec 23, 2016 | 10.87 | 10.87 | 10.87 | 0 | +0.09(+0.87%) | |
Dec 22, 2016 | 10.81 | 11.07 | 10.75 | 10.78 | 47,367 | -0.01(-0.06%) |
Dec 21, 2016 | 11.10 | 11.25 | 10.65 | 10.78 | 157,757 | -0.30(-2.71%) |
Dec 20, 2016 | 11.30 | 11.30 | 10.68 | 11.08 | 154,141 | +0.00(+0.00%) |
Dec 19, 2016 | 11.13 | 11.55 | 10.97 | 11.08 | 110,568 | -0.17(-1.50%) |
Dec 16, 2016 | 11.87 | 11.87 | 11.06 | 11.25 | 105,587 | -0.71(-5.97%) |
Dec 15, 2016 | 11.91 | 12.13 | 11.65 | 11.97 | 128,563 | -0.15(-1.24%) |
Dec 14, 2016 | 12.01 | 12.21 | 11.69 | 12.12 | 194,413 | +0.14(+1.20%) |
Dec 13, 2016 | 11.52 | 12.08 | 11.46 | 11.97 | 121,716 | +0.32(+2.74%) |
Dec 12, 2016 | 11.75 | 11.76 | 11.51 | 11.65 | 79,645 | +0.01(+0.05%) |
Dec 09, 2016 | 11.47 | 11.83 | 11.47 | 11.65 | 57,632 | +0.23(+2.03%) |
Dec 08, 2016 | 11.88 | 11.88 | 11.37 | 11.42 | 93,163 | -0.41(-3.49%) |
Dec 07, 2016 | 11.94 | 12.02 | 11.77 | 11.83 | 88,254 | -0.14(-1.15%) |
Dec 06, 2016 | 11.45 | 12.02 | 11.30 | 11.97 | 153,277 | +0.56(+4.94%) |
Dec 05, 2016 | 11.05 | 11.49 | 11.05 | 11.40 | 78,883 | +0.31(+2.82%) |
Dec 02, 2016 | 11.10 | 11.20 | 10.93 | 11.09 | 64,497 | -0.06(-0.51%) |
Dec 01, 2016 | 11.30 | 11.51 | 11.05 | 11.15 | 110,793 | -0.28(-2.47%) |
Nov 30, 2016 | 11.54 | 11.68 | 11.18 | 11.43 | 136,888 | -0.14(-1.24%) |
Nov 29, 2016 | 11.79 | 11.91 | 11.43 | 11.57 | 70,812 | -0.37(-3.09%) |
Nov 28, 2016 | 11.94 | 12.15 | 11.75 | 11.94 | 45,270 | +0.01(+0.11%) |
Nov 25, 2016 | 11.46 | 11.98 | 11.46 | 11.93 | 73,698 | +0.49(+4.27%) |
Nov 23, 2016 | 11.44 | 11.44 | 11.44 | 0 | +0.31(+2.81%) | |
Nov 22, 2016 | 11.20 | 11.23 | 10.84 | 11.13 | 93,562 | -0.01(-0.06%) |
Nov 21, 2016 | 11.07 | 11.22 | 10.98 | 11.13 | 137,811 | +0.06(+0.51%) |
Nov 18, 2016 | 11.09 | 11.09 | 10.80 | 11.08 | 129,395 | -0.11(-0.95%) |
Nov 17, 2016 | 10.99 | 11.33 | 10.88 | 11.18 | 119,163 | +0.30(+2.76%) |
Nov 16, 2016 | 10.87 | 11.27 | 10.65 | 10.88 | 229,270 | -0.08(-0.74%) |
Nov 15, 2016 | 10.81 | 11.15 | 10.58 | 10.96 | 207,906 | +0.28(+2.64%) |
Nov 14, 2016 | 10.83 | 10.83 | 10.10 | 10.68 | 166,321 | -0.41(-3.72%) |
Nov 11, 2016 | 11.03 | 11.11 | 10.58 | 11.10 | 75,692 | -0.18(-1.56%) |
Nov 10, 2016 | 11.58 | 11.73 | 11.07 | 11.27 | 91,036 | -0.31(-2.70%) |
Nov 09, 2016 | 11.58 | 11.64 | 11.42 | 11.58 | 426,156 | +0.08(+0.65%) |
Nov 08, 2016 | 11.58 | 11.86 | 11.28 | 11.51 | 113,848 | +0.10(+0.88%) |
Nov 07, 2016 | 11.48 | 11.59 | 11.33 | 11.41 | 112,170 | +0.11(+0.94%) |
Nov 04, 2016 | 11.22 | 11.44 | 11.17 | 11.30 | 36,643 | +0.03(+0.22%) |
Nov 03, 2016 | 11.16 | 11.42 | 11.01 | 11.28 | 139,457 | +0.04(+0.39%) |
Nov 02, 2016 | 11.35 | 11.57 | 11.10 | 11.23 | 82,136 | -0.12(-1.05%) |