Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.13 | 12.21 | 12.01 | 12.06 | 20,798 | -0.05(-0.45%) |
Jan 30, 2017 | 12.44 | 12.44 | 12.03 | 12.12 | 72,212 | -0.43(-3.43%) |
Jan 27, 2017 | 12.68 | 12.68 | 12.40 | 12.55 | 19,380 | +0.18(+1.46%) |
Jan 26, 2017 | 12.49 | 12.52 | 12.35 | 12.37 | 25,389 | -0.23(-1.83%) |
Jan 25, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 33,578 | +0.23(+1.89%) |
Jan 24, 2017 | 12.22 | 12.37 | 12.15 | 12.37 | 49,734 | +0.01(+0.05%) |
Jan 23, 2017 | 12.39 | 12.40 | 12.22 | 12.36 | 15,814 | +0.15(+1.23%) |
Jan 20, 2017 | 12.20 | 12.26 | 12.16 | 12.21 | 7,631 | +0.13(+1.04%) |
Jan 19, 2017 | 12.10 | 12.15 | 12.05 | 12.08 | 8,602 | -0.01(-0.05%) |
Jan 18, 2017 | 12.10 | 12.11 | 12.03 | 12.09 | 16,807 | -0.14(-1.19%) |
Jan 17, 2017 | 12.15 | 12.27 | 12.11 | 12.23 | 19,804 | +0.31(+2.60%) |
Jan 13, 2017 | 11.93 | 11.93 | 11.93 | 0 | +0.17(+1.40%) | |
Jan 12, 2017 | 11.91 | 11.93 | 11.74 | 11.76 | 49,481 | -0.14(-1.18%) |
Jan 11, 2017 | 11.78 | 11.94 | 11.67 | 11.90 | 67,303 | +0.19(+1.62%) |
Jan 10, 2017 | 11.47 | 11.79 | 11.47 | 11.71 | 158,792 | +0.35(+3.08%) |
Jan 09, 2017 | 11.21 | 11.41 | 11.17 | 11.36 | 14,901 | -0.09(-0.79%) |
Jan 06, 2017 | 11.44 | 11.55 | 11.42 | 11.45 | 10,498 | -0.15(-1.29%) |
Jan 05, 2017 | 11.39 | 11.66 | 11.38 | 11.60 | 20,088 | +0.55(+4.98%) |
Jan 04, 2017 | 11.13 | 11.13 | 11.05 | 11.05 | 8,792 | +0.19(+1.75%) |
Jan 03, 2017 | 10.93 | 10.93 | 10.81 | 10.86 | 10,815 | +0.07(+0.67%) |
Dec 30, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.05(-0.48%) | |
Dec 29, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 4,777 | +0.03(+0.28%) |
Dec 28, 2016 | 10.81 | 10.81 | 10.77 | 10.81 | 7,856 | -0.39(-3.53%) |
Dec 27, 2016 | 11.09 | 11.21 | 11.09 | 11.21 | 7,773 | +0.03(+0.28%) |
Dec 23, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.18(+1.67%) | |
Dec 22, 2016 | 11.05 | 11.07 | 10.99 | 10.99 | 10,836 | -0.13(-1.17%) |
Dec 21, 2016 | 11.08 | 11.13 | 11.08 | 11.12 | 12,848 | -0.06(-0.54%) |
Dec 20, 2016 | 11.18 | 11.18 | 11.12 | 11.18 | 7,257 | +0.01(+0.07%) |
Dec 19, 2016 | 11.42 | 11.42 | 11.17 | 11.17 | 1,006 | -0.27(-2.34%) |
Dec 16, 2016 | 11.20 | 11.54 | 11.20 | 11.44 | 3,034 | +0.31(+2.79%) |
Dec 15, 2016 | 11.17 | 11.24 | 11.05 | 11.13 | 8,290 | +0.26(+2.39%) |
Dec 14, 2016 | 11.10 | 11.10 | 10.87 | 10.87 | 5,068 | -0.46(-4.06%) |
Dec 13, 2016 | 11.28 | 11.40 | 11.28 | 11.33 | 9,151 | +0.40(+3.66%) |
Dec 12, 2016 | 10.94 | 10.96 | 10.91 | 10.93 | 7,417 | -0.19(-1.67%) |
Dec 09, 2016 | 11.16 | 11.18 | 11.09 | 11.12 | 3,984 | -0.23(-2.06%) |
Dec 08, 2016 | 11.25 | 11.35 | 11.21 | 11.35 | 9,806 | +0.29(+2.62%) |
Dec 07, 2016 | 10.79 | 11.06 | 10.79 | 11.06 | 3,715 | +0.53(+4.99%) |
Dec 06, 2016 | 10.55 | 10.63 | 10.53 | 10.53 | 4,533 | +0.01(+0.13%) |
Dec 05, 2016 | 10.66 | 10.66 | 10.49 | 10.52 | 3,518 | -0.07(-0.62%) |
Dec 02, 2016 | 10.60 | 10.63 | 10.51 | 10.59 | 6,015 | -0.01(-0.13%) |
Dec 01, 2016 | 10.57 | 10.67 | 10.57 | 10.60 | 6,633 | -0.18(-1.67%) |
Nov 30, 2016 | 10.65 | 10.81 | 10.60 | 10.78 | 15,020 | -0.40(-3.58%) |
Nov 29, 2016 | 11.03 | 11.20 | 11.03 | 11.18 | 5,411 | +0.33(+3.04%) |
Nov 28, 2016 | 10.71 | 10.94 | 10.71 | 10.85 | 9,038 | -0.08(-0.73%) |
Nov 25, 2016 | 11.04 | 11.04 | 10.93 | 10.93 | 770 | -0.34(-3.02%) |
Nov 23, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.09(-0.79%) | |
Nov 22, 2016 | 11.33 | 11.37 | 11.32 | 11.36 | 15,653 | +0.27(+2.43%) |
Nov 21, 2016 | 11.04 | 11.13 | 11.04 | 11.09 | 6,392 | -0.01(-0.09%) |
Nov 18, 2016 | 11.07 | 11.13 | 11.02 | 11.10 | 2,514 | -0.17(-1.53%) |
Nov 17, 2016 | 11.01 | 11.32 | 11.01 | 11.27 | 9,256 | +0.01(+0.12%) |
Nov 16, 2016 | 11.30 | 11.30 | 11.05 | 11.26 | 26,887 | -0.21(-1.83%) |
Nov 15, 2016 | 11.27 | 11.47 | 11.25 | 11.47 | 9,435 | +0.40(+3.61%) |
Nov 14, 2016 | 11.04 | 11.08 | 11.04 | 11.07 | 3,033 | -0.11(-0.95%) |
Nov 11, 2016 | 11.15 | 11.18 | 11.12 | 11.18 | 1,300 | +0.20(+1.79%) |
Nov 10, 2016 | 11.14 | 11.20 | 10.95 | 10.98 | 13,480 | -0.12(-1.04%) |
Nov 09, 2016 | 10.89 | 11.14 | 10.89 | 11.10 | 12,474 | +0.13(+1.19%) |
Nov 08, 2016 | 10.90 | 11.03 | 10.90 | 10.96 | 7,311 | -0.10(-0.86%) |
Nov 07, 2016 | 10.84 | 11.12 | 10.84 | 11.06 | 11,904 | +0.25(+2.31%) |
Nov 04, 2016 | 10.89 | 11.02 | 10.78 | 10.81 | 16,754 | -0.46(-4.04%) |
Nov 03, 2016 | 11.19 | 11.33 | 11.16 | 11.27 | 87,810 | +0.44(+4.02%) |
Nov 02, 2016 | 10.75 | 10.83 | 10.75 | 10.83 | 2,119 | +0.04(+0.37%) |