Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.96 | 12.01 | 11.96 | 11.99 | 34,204 | +0.17(+1.44%) |
Jan 30, 2017 | 11.79 | 11.85 | 11.79 | 11.82 | 132,899 | +0.03(+0.25%) |
Jan 27, 2017 | 11.72 | 11.79 | 11.72 | 11.79 | 20,774 | +0.02(+0.17%) |
Jan 26, 2017 | 11.76 | 11.78 | 11.72 | 11.77 | 41,422 | -0.10(-0.84%) |
Jan 25, 2017 | 11.85 | 11.88 | 11.81 | 11.87 | 18,765 | -0.10(-0.84%) |
Jan 24, 2017 | 12.01 | 12.04 | 11.95 | 11.97 | 45,139 | -0.06(-0.50%) |
Jan 23, 2017 | 12.00 | 12.05 | 12.00 | 12.03 | 25,685 | +0.07(+0.59%) |
Jan 20, 2017 | 11.91 | 12.02 | 11.88 | 11.96 | 27,271 | +0.04(+0.30%) |
Jan 19, 2017 | 11.88 | 11.94 | 11.83 | 11.92 | 118,207 | -0.00(-0.01%) |
Jan 18, 2017 | 12.03 | 12.03 | 11.90 | 11.93 | 40,634 | -0.10(-0.87%) |
Jan 17, 2017 | 12.04 | 12.04 | 11.99 | 12.03 | 87,721 | +0.17(+1.43%) |
Jan 13, 2017 | 11.86 | 11.86 | 11.86 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.90 | 11.94 | 11.84 | 11.84 | 55,344 | +0.05(+0.46%) |
Jan 11, 2017 | 11.73 | 11.85 | 11.66 | 11.79 | 16,144 | +0.03(+0.22%) |
Jan 10, 2017 | 11.75 | 11.78 | 11.74 | 11.76 | 14,994 | +0.05(+0.47%) |
Jan 09, 2017 | 11.68 | 11.74 | 11.66 | 11.71 | 29,989 | +0.10(+0.82%) |
Jan 06, 2017 | 11.62 | 11.67 | 11.59 | 11.61 | 44,159 | -0.09(-0.77%) |
Jan 05, 2017 | 11.66 | 11.73 | 11.65 | 11.70 | 56,903 | +0.19(+1.65%) |
Jan 04, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 137,553 | +0.04(+0.35%) |
Jan 03, 2017 | 11.38 | 11.51 | 11.37 | 11.47 | 236,457 | +0.08(+0.70%) |
Dec 30, 2016 | 11.39 | 11.39 | 11.39 | 0 | -0.06(-0.52%) | |
Dec 29, 2016 | 11.34 | 11.48 | 11.34 | 11.45 | 60,594 | +0.14(+1.24%) |
Dec 28, 2016 | 11.26 | 11.31 | 11.25 | 11.31 | 59,684 | +0.04(+0.35%) |
Dec 27, 2016 | 11.22 | 11.28 | 11.22 | 11.27 | 49,812 | +0.07(+0.63%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.04(+0.36%) | |
Dec 22, 2016 | 11.18 | 11.22 | 11.16 | 11.16 | 33,432 | -0.04(-0.36%) |
Dec 21, 2016 | 11.24 | 11.25 | 11.19 | 11.20 | 107,410 | +0.01(+0.05%) |
Dec 20, 2016 | 11.17 | 11.21 | 11.14 | 11.19 | 92,325 | -0.09(-0.76%) |
Dec 19, 2016 | 11.27 | 11.30 | 11.26 | 11.28 | 97,578 | +0.07(+0.62%) |
Dec 16, 2016 | 11.22 | 11.28 | 11.17 | 11.21 | 51,472 | +0.05(+0.45%) |
Dec 15, 2016 | 11.20 | 11.21 | 11.12 | 11.16 | 188,721 | -0.14(-1.20%) |
Dec 14, 2016 | 11.52 | 11.53 | 11.27 | 11.30 | 89,377 | -0.16(-1.44%) |
Dec 13, 2016 | 11.48 | 11.49 | 11.42 | 11.46 | 46,483 | -0.03(-0.26%) |
Dec 12, 2016 | 11.49 | 11.51 | 11.46 | 11.49 | 59,798 | +0.03(+0.26%) |
Dec 09, 2016 | 11.54 | 11.54 | 11.45 | 11.46 | 25,221 | -0.13(-1.12%) |
Dec 08, 2016 | 11.60 | 11.60 | 11.58 | 11.59 | 210,300 | -0.01(-0.09%) |
Dec 07, 2016 | 11.64 | 11.67 | 11.60 | 11.60 | 18,559 | +0.04(+0.35%) |
Dec 06, 2016 | 11.60 | 11.62 | 11.55 | 11.56 | 150,605 | -0.02(-0.17%) |
Dec 05, 2016 | 11.55 | 11.63 | 11.46 | 11.58 | 76,482 | -0.06(-0.52%) |
Dec 02, 2016 | 11.62 | 11.65 | 11.61 | 11.64 | 25,408 | +0.05(+0.39%) |
Dec 01, 2016 | 11.54 | 11.62 | 11.48 | 11.59 | 172,428 | -0.02(-0.13%) |
Nov 30, 2016 | 11.71 | 11.71 | 11.59 | 11.61 | 134,393 | -0.16(-1.36%) |
Nov 29, 2016 | 11.71 | 11.78 | 11.70 | 11.77 | 2,214,319 | -0.04(-0.34%) |
Nov 28, 2016 | 11.75 | 11.81 | 11.75 | 11.81 | 16,800 | +0.13(+1.11%) |
Nov 25, 2016 | 11.78 | 11.78 | 11.66 | 11.68 | 23,822 | -0.07(-0.60%) |
Nov 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | -0.25(-2.08%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.96 | 12.00 | 19,519 | +0.00(+0.00%) |
Nov 21, 2016 | 12.01 | 12.03 | 11.98 | 12.00 | 40,654 | +0.04(+0.33%) |
Nov 18, 2016 | 11.99 | 12.01 | 11.94 | 11.96 | 78,008 | -0.10(-0.83%) |
Nov 17, 2016 | 12.14 | 12.16 | 11.99 | 12.06 | 66,637 | -0.08(-0.65%) |
Nov 16, 2016 | 12.15 | 12.16 | 12.11 | 12.14 | 18,817 | -0.01(-0.09%) |
Nov 15, 2016 | 12.09 | 12.16 | 12.09 | 12.15 | 20,462 | +0.10(+0.83%) |
Nov 14, 2016 | 12.05 | 12.16 | 12.00 | 12.05 | 241,446 | -0.10(-0.82%) |
Nov 11, 2016 | 12.43 | 12.43 | 12.09 | 12.15 | 137,864 | -0.28(-2.25%) |
Nov 10, 2016 | 12.62 | 12.62 | 12.40 | 12.43 | 238,070 | -0.19(-1.54%) |
Nov 09, 2016 | 12.91 | 12.91 | 12.58 | 12.62 | 229,290 | -0.01(-0.05%) |
Nov 08, 2016 | 12.69 | 12.74 | 12.61 | 12.63 | 28,643 | -0.06(-0.47%) |
Nov 07, 2016 | 12.74 | 12.74 | 12.65 | 12.69 | 79,367 | -0.23(-1.78%) |
Nov 04, 2016 | 12.93 | 12.93 | 12.88 | 12.92 | 89,743 | +0.01(+0.08%) |
Nov 03, 2016 | 12.82 | 12.91 | 12.81 | 12.91 | 19,787 | +0.08(+0.62%) |
Nov 02, 2016 | 12.86 | 12.95 | 12.83 | 12.83 | 41,326 | +0.08(+0.64%) |