Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.70 | 11.71 | 11.52 | 11.66 | 71,715 | -0.16(-1.35%) |
Jan 30, 2017 | 11.90 | 11.92 | 11.81 | 11.82 | 80,436 | -0.28(-2.31%) |
Jan 27, 2017 | 12.04 | 12.18 | 12.04 | 12.10 | 69,961 | +0.44(+3.77%) |
Jan 26, 2017 | 11.68 | 11.72 | 11.59 | 11.66 | 444,540 | -0.01(-0.09%) |
Jan 25, 2017 | 11.69 | 11.70 | 11.64 | 11.67 | 505,727 | +0.03(+0.26%) |
Jan 24, 2017 | 11.62 | 11.67 | 11.59 | 11.64 | 392,831 | +0.22(+1.93%) |
Jan 23, 2017 | 11.34 | 11.44 | 11.34 | 11.42 | 103,378 | +0.03(+0.26%) |
Jan 20, 2017 | 11.36 | 11.43 | 11.26 | 11.39 | 70,120 | +0.19(+1.70%) |
Jan 19, 2017 | 11.20 | 11.22 | 11.16 | 11.20 | 56,316 | -0.09(-0.80%) |
Jan 18, 2017 | 11.29 | 11.36 | 11.26 | 11.29 | 81,480 | +0.03(+0.27%) |
Jan 17, 2017 | 11.31 | 11.32 | 11.24 | 11.26 | 161,599 | +0.03(+0.22%) |
Jan 13, 2017 | 11.23 | 11.23 | 11.23 | 0 | -0.28(-2.39%) | |
Jan 12, 2017 | 11.53 | 11.53 | 11.48 | 11.51 | 33,283 | -0.08(-0.69%) |
Jan 11, 2017 | 11.40 | 11.60 | 11.34 | 11.59 | 211,234 | +0.07(+0.61%) |
Jan 10, 2017 | 11.63 | 11.67 | 11.46 | 11.52 | 31,907 | +0.09(+0.79%) |
Jan 09, 2017 | 11.46 | 11.50 | 11.37 | 11.43 | 600,390 | -0.26(-2.21%) |
Jan 06, 2017 | 11.69 | 11.77 | 11.65 | 11.69 | 32,648 | -0.11(-0.95%) |
Jan 05, 2017 | 11.77 | 11.81 | 11.65 | 11.80 | 52,374 | -0.12(-1.01%) |
Jan 04, 2017 | 11.78 | 11.95 | 11.75 | 11.92 | 63,420 | +0.01(+0.08%) |
Jan 03, 2017 | 12.10 | 12.24 | 11.89 | 11.91 | 398,499 | +0.33(+2.85%) |
Dec 30, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.05(+0.48%) | |
Dec 29, 2016 | 11.55 | 11.63 | 11.51 | 11.53 | 150,828 | +0.06(+0.57%) |
Dec 28, 2016 | 11.57 | 11.60 | 11.44 | 11.46 | 109,969 | -0.03(-0.30%) |
Dec 27, 2016 | 11.42 | 11.58 | 11.41 | 11.49 | 163,534 | +0.11(+1.01%) |
Dec 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | -0.04(-0.39%) | |
Dec 22, 2016 | 11.51 | 11.52 | 11.37 | 11.43 | 1,244,506 | -0.17(-1.51%) |
Dec 21, 2016 | 11.90 | 11.90 | 11.58 | 11.60 | 1,093,385 | -0.14(-1.19%) |
Dec 20, 2016 | 11.75 | 11.83 | 11.73 | 11.74 | 61,136 | +0.20(+1.69%) |
Dec 19, 2016 | 11.64 | 11.68 | 11.53 | 11.54 | 84,362 | +0.10(+0.87%) |
Dec 16, 2016 | 11.65 | 11.71 | 11.44 | 11.45 | 246,358 | -0.21(-1.84%) |
Dec 15, 2016 | 11.38 | 11.67 | 11.37 | 11.66 | 67,583 | +0.24(+2.10%) |
Dec 14, 2016 | 11.65 | 11.69 | 11.40 | 11.42 | 199,608 | -0.58(-4.83%) |
Dec 13, 2016 | 11.95 | 12.04 | 11.88 | 12.00 | 544,473 | +0.21(+1.82%) |
Dec 12, 2016 | 11.84 | 11.94 | 11.77 | 11.79 | 337,499 | +0.56(+4.96%) |
Dec 09, 2016 | 11.09 | 11.25 | 11.09 | 11.23 | 170,516 | +0.22(+1.98%) |
Dec 08, 2016 | 10.85 | 11.10 | 10.85 | 11.01 | 276,081 | +0.62(+6.02%) |
Dec 07, 2016 | 10.23 | 10.42 | 10.23 | 10.38 | 483,234 | +0.08(+0.83%) |
Dec 06, 2016 | 10.29 | 10.30 | 10.22 | 10.30 | 156,060 | -0.09(-0.87%) |
Dec 05, 2016 | 10.45 | 10.48 | 10.38 | 10.39 | 158,773 | +0.16(+1.51%) |
Dec 02, 2016 | 10.14 | 10.28 | 10.14 | 10.23 | 230,662 | +0.17(+1.74%) |
Dec 01, 2016 | 10.16 | 10.18 | 10.05 | 10.06 | 120,689 | -0.03(-0.25%) |
Nov 30, 2016 | 10.08 | 11.11 | 10.02 | 10.09 | 370,683 | +0.17(+1.66%) |
Nov 29, 2016 | 9.890 | 9.969 | 9.850 | 9.920 | 374,415 | -0.20(-1.98%) |
Nov 28, 2016 | 10.15 | 10.18 | 10.09 | 10.12 | 126,456 | -0.07(-0.69%) |
Nov 25, 2016 | 10.23 | 10.26 | 10.17 | 10.19 | 115,208 | +0.27(+2.72%) |
Nov 23, 2016 | 9.920 | 9.920 | 9.920 | 0 | -0.04(-0.45%) | |
Nov 22, 2016 | 9.940 | 9.980 | 9.870 | 9.965 | 532,213 | +0.16(+1.61%) |
Nov 21, 2016 | 9.780 | 9.810 | 9.773 | 9.807 | 109,963 | +0.30(+3.13%) |
Nov 18, 2016 | 9.545 | 9.570 | 9.490 | 9.510 | 27,110 | +0.00(+0.00%) |
Nov 17, 2016 | 9.550 | 9.610 | 9.470 | 9.510 | 62,703 | +0.01(+0.11%) |
Nov 16, 2016 | 9.480 | 9.540 | 9.420 | 9.500 | 116,936 | -0.09(-0.94%) |
Nov 15, 2016 | 9.460 | 9.660 | 9.450 | 9.590 | 97,234 | +0.20(+2.13%) |
Nov 14, 2016 | 9.320 | 9.390 | 9.260 | 9.390 | 84,701 | -0.13(-1.42%) |
Nov 11, 2016 | 9.520 | 9.540 | 9.430 | 9.525 | 133,435 | -0.14(-1.45%) |
Nov 10, 2016 | 9.870 | 9.910 | 9.660 | 9.665 | 396,160 | -0.09(-0.92%) |
Nov 09, 2016 | 9.630 | 9.790 | 9.630 | 9.755 | 142,646 | +0.34(+3.56%) |
Nov 08, 2016 | 9.370 | 9.470 | 9.350 | 9.420 | 70,078 | +0.15(+1.62%) |
Nov 07, 2016 | 9.180 | 9.270 | 9.180 | 9.270 | 70,584 | +0.34(+3.81%) |
Nov 04, 2016 | 8.920 | 8.980 | 8.870 | 8.930 | 77,285 | -0.17(-1.87%) |
Nov 03, 2016 | 9.090 | 9.130 | 9.050 | 9.100 | 68,294 | -0.05(-0.55%) |
Nov 02, 2016 | 9.210 | 9.270 | 9.100 | 9.150 | 83,225 | -0.16(-1.72%) |