Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.55 | 12.78 | 12.50 | 12.74 | 418,277 | +0.19(+1.50%) |
Jan 30, 2017 | 12.60 | 12.76 | 12.31 | 12.55 | 644,187 | -0.05(-0.37%) |
Jan 27, 2017 | 12.60 | 12.69 | 12.27 | 12.60 | 996,227 | +0.05(+0.38%) |
Jan 26, 2017 | 12.60 | 12.64 | 12.48 | 12.55 | 336,232 | +0.00(+0.00%) |
Jan 25, 2017 | 12.36 | 12.67 | 12.36 | 12.55 | 521,084 | +0.19(+1.53%) |
Jan 24, 2017 | 12.31 | 12.45 | 12.27 | 12.36 | 1,097,153 | +0.05(+0.38%) |
Jan 23, 2017 | 12.60 | 12.64 | 12.27 | 12.31 | 697,172 | -0.28(-2.25%) |
Jan 20, 2017 | 12.55 | 12.78 | 12.55 | 12.60 | 415,852 | +0.00(+0.00%) |
Jan 19, 2017 | 12.78 | 12.86 | 12.57 | 12.60 | 245,388 | -0.19(-1.48%) |
Jan 18, 2017 | 12.83 | 12.83 | 12.60 | 12.78 | 291,287 | +0.05(+0.37%) |
Jan 17, 2017 | 12.74 | 12.83 | 12.67 | 12.74 | 358,258 | -0.09(-0.73%) |
Jan 13, 2017 | 12.83 | 12.83 | 12.83 | 0 | +0.09(+0.74%) | |
Jan 12, 2017 | 12.69 | 12.78 | 12.55 | 12.74 | 372,405 | -0.09(-0.73%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.64 | 12.83 | 361,618 | +0.05(+0.37%) |
Jan 10, 2017 | 12.64 | 12.83 | 12.60 | 12.78 | 482,169 | +0.14(+1.12%) |
Jan 09, 2017 | 12.69 | 12.74 | 12.50 | 12.64 | 272,449 | -0.06(-0.45%) |
Jan 06, 2017 | 12.84 | 12.89 | 12.65 | 12.70 | 335,659 | -0.09(-0.73%) |
Jan 05, 2017 | 12.89 | 12.93 | 12.65 | 12.79 | 385,072 | -0.09(-0.73%) |
Jan 04, 2017 | 12.65 | 12.89 | 12.61 | 12.89 | 535,883 | +0.24(+1.86%) |
Jan 03, 2017 | 12.65 | 12.75 | 12.51 | 12.65 | 502,780 | +0.14(+1.13%) |
Dec 30, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 12.65 | 12.79 | 12.46 | 12.61 | 437,615 | -0.05(-0.37%) |
Dec 28, 2016 | 12.89 | 12.93 | 12.61 | 12.65 | 244,116 | -0.19(-1.47%) |
Dec 27, 2016 | 12.75 | 12.93 | 12.75 | 12.84 | 142,008 | +0.05(+0.37%) |
Dec 23, 2016 | 12.79 | 12.79 | 12.79 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 12.70 | 12.86 | 12.56 | 12.75 | 269,984 | +0.00(+0.00%) |
Dec 21, 2016 | 12.84 | 12.84 | 12.56 | 12.75 | 368,468 | -0.09(-0.73%) |
Dec 20, 2016 | 12.84 | 12.98 | 12.68 | 12.84 | 499,839 | +0.00(+0.00%) |
Dec 19, 2016 | 12.84 | 12.93 | 12.70 | 12.84 | 452,819 | +0.05(+0.37%) |
Dec 16, 2016 | 12.75 | 12.98 | 12.67 | 12.79 | 1,807,047 | +0.09(+0.74%) |
Dec 15, 2016 | 12.75 | 12.93 | 12.70 | 12.70 | 649,937 | +0.05(+0.37%) |
Dec 14, 2016 | 12.75 | 12.97 | 12.65 | 12.65 | 591,287 | -0.14(-1.10%) |
Dec 13, 2016 | 13.03 | 13.12 | 12.56 | 12.79 | 1,178,117 | -0.19(-1.45%) |
Dec 12, 2016 | 13.22 | 13.31 | 12.89 | 12.98 | 564,685 | -0.28(-2.13%) |
Dec 09, 2016 | 13.17 | 13.36 | 13.03 | 13.26 | 661,892 | +0.14(+1.08%) |
Dec 08, 2016 | 12.56 | 13.17 | 12.56 | 13.12 | 942,005 | +0.52(+4.10%) |
Dec 07, 2016 | 12.28 | 12.70 | 12.28 | 12.61 | 786,761 | +0.24(+1.90%) |
Dec 06, 2016 | 12.42 | 12.42 | 12.09 | 12.37 | 638,900 | -0.05(-0.38%) |
Dec 05, 2016 | 12.13 | 12.65 | 12.06 | 12.42 | 804,758 | +0.38(+3.12%) |
Dec 02, 2016 | 12.23 | 12.35 | 11.90 | 12.04 | 542,927 | -0.14(-1.16%) |
Dec 01, 2016 | 12.28 | 12.42 | 12.13 | 12.18 | 490,888 | -0.05(-0.38%) |
Nov 30, 2016 | 12.23 | 12.32 | 12.13 | 12.23 | 584,125 | +0.14(+1.17%) |
Nov 29, 2016 | 12.09 | 12.37 | 12.04 | 12.09 | 860,325 | -0.05(-0.39%) |
Nov 28, 2016 | 12.04 | 12.32 | 12.02 | 12.13 | 532,172 | +0.05(+0.39%) |
Nov 25, 2016 | 12.04 | 12.18 | 11.99 | 12.09 | 260,660 | +0.00(+0.00%) |
Nov 23, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.19(+1.58%) | |
Nov 22, 2016 | 11.66 | 11.99 | 11.48 | 11.90 | 534,655 | +0.19(+1.61%) |
Nov 21, 2016 | 11.71 | 11.81 | 11.57 | 11.71 | 676,978 | +0.00(+0.00%) |
Nov 18, 2016 | 11.57 | 11.76 | 11.48 | 11.71 | 686,506 | +0.14(+1.22%) |
Nov 17, 2016 | 11.57 | 11.66 | 11.48 | 11.57 | 782,319 | +0.09(+0.82%) |
Nov 16, 2016 | 11.52 | 11.62 | 11.43 | 11.48 | 575,511 | -0.05(-0.41%) |
Nov 15, 2016 | 11.71 | 11.71 | 11.34 | 11.52 | 809,139 | -0.19(-1.61%) |
Nov 14, 2016 | 11.71 | 11.85 | 11.48 | 11.71 | 907,229 | +0.19(+1.63%) |
Nov 11, 2016 | 11.10 | 11.66 | 11.05 | 11.52 | 1,687,350 | +0.47(+4.26%) |
Nov 10, 2016 | 10.91 | 11.24 | 10.82 | 11.05 | 1,176,216 | +0.24(+2.17%) |
Nov 09, 2016 | 10.44 | 10.84 | 10.39 | 10.82 | 979,462 | +0.28(+2.68%) |
Nov 08, 2016 | 10.39 | 10.63 | 10.39 | 10.54 | 743,431 | +0.09(+0.90%) |
Nov 07, 2016 | 10.39 | 10.61 | 10.32 | 10.44 | 769,502 | +0.14(+1.37%) |
Nov 04, 2016 | 10.25 | 10.44 | 10.11 | 10.30 | 987,970 | +0.14(+1.39%) |
Nov 03, 2016 | 10.25 | 10.30 | 9.971 | 10.16 | 1,242,303 | -0.14(-1.37%) |
Nov 02, 2016 | 10.35 | 10.54 | 10.21 | 10.30 | 921,918 | +0.05(+0.46%) |