Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.71 | 11.74 | 11.51 | 11.63 | 1,779,532 | +0.01(+0.07%) |
Jan 30, 2017 | 11.72 | 11.80 | 11.53 | 11.62 | 2,136,685 | -0.18(-1.52%) |
Jan 27, 2017 | 12.03 | 12.11 | 11.79 | 11.80 | 1,933,912 | -0.31(-2.54%) |
Jan 26, 2017 | 12.38 | 12.38 | 12.05 | 12.11 | 1,127,797 | -0.14(-1.18%) |
Jan 25, 2017 | 12.11 | 12.35 | 12.11 | 12.25 | 1,945,904 | +0.14(+1.13%) |
Jan 24, 2017 | 11.95 | 12.18 | 11.93 | 12.11 | 3,273,171 | +0.09(+0.78%) |
Jan 23, 2017 | 12.10 | 12.22 | 11.93 | 12.02 | 2,561,838 | -0.44(-3.56%) |
Jan 20, 2017 | 12.49 | 12.58 | 12.37 | 12.46 | 2,121,624 | +0.10(+0.83%) |
Jan 19, 2017 | 12.44 | 12.45 | 12.29 | 12.36 | 1,512,031 | -0.04(-0.34%) |
Jan 18, 2017 | 12.61 | 12.69 | 12.34 | 12.40 | 2,894,484 | -0.39(-3.07%) |
Jan 17, 2017 | 12.76 | 12.89 | 12.63 | 12.80 | 3,392,042 | +0.21(+1.70%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.94 | 12.98 | 12.55 | 12.56 | 1,948,674 | -0.19(-1.47%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.50 | 12.74 | 3,225,653 | +0.14(+1.08%) |
Jan 10, 2017 | 12.78 | 12.88 | 12.57 | 12.61 | 2,179,534 | -0.16(-1.27%) |
Jan 09, 2017 | 12.92 | 12.92 | 12.74 | 12.77 | 2,458,747 | -0.28(-2.16%) |
Jan 06, 2017 | 13.06 | 13.10 | 12.90 | 13.05 | 1,657,617 | +0.00(+0.00%) |
Jan 05, 2017 | 13.09 | 13.16 | 12.99 | 13.05 | 1,725,944 | +0.05(+0.39%) |
Jan 04, 2017 | 13.08 | 13.13 | 12.92 | 13.00 | 1,711,414 | +0.01(+0.07%) |
Jan 03, 2017 | 13.08 | 13.26 | 12.90 | 12.99 | 1,523,169 | +0.09(+0.66%) |
Dec 30, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.90 | 12.97 | 12.81 | 12.95 | 1,521,860 | +0.05(+0.40%) |
Dec 28, 2016 | 12.76 | 12.94 | 12.76 | 12.90 | 2,062,135 | +0.01(+0.07%) |
Dec 27, 2016 | 12.91 | 13.01 | 12.82 | 12.89 | 908,876 | -0.02(-0.13%) |
Dec 23, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.26(-1.94%) | |
Dec 22, 2016 | 13.21 | 13.28 | 13.13 | 13.16 | 1,251,516 | -0.13(-0.96%) |
Dec 21, 2016 | 13.36 | 13.42 | 13.23 | 13.29 | 1,434,770 | -0.05(-0.38%) |
Dec 20, 2016 | 13.59 | 13.59 | 13.31 | 13.34 | 1,390,565 | -0.18(-1.33%) |
Dec 19, 2016 | 13.51 | 13.63 | 13.45 | 13.52 | 1,565,139 | -0.03(-0.19%) |
Dec 16, 2016 | 13.43 | 13.60 | 13.36 | 13.55 | 3,659,323 | +0.19(+1.41%) |
Dec 15, 2016 | 12.94 | 13.47 | 12.93 | 13.36 | 2,599,508 | +0.24(+1.82%) |
Dec 14, 2016 | 13.46 | 13.60 | 13.07 | 13.12 | 3,600,096 | -0.49(-3.63%) |
Dec 13, 2016 | 13.75 | 13.79 | 13.51 | 13.61 | 2,160,426 | +0.03(+0.25%) |
Dec 12, 2016 | 13.83 | 14.30 | 13.57 | 13.58 | 4,829,779 | +0.25(+1.85%) |
Dec 09, 2016 | 13.33 | 13.48 | 13.23 | 13.33 | 1,875,960 | +0.14(+1.03%) |
Dec 08, 2016 | 13.23 | 13.33 | 12.97 | 13.20 | 1,907,503 | +0.00(+0.00%) |
Dec 07, 2016 | 13.32 | 13.33 | 13.10 | 13.20 | 2,390,850 | -0.17(-1.27%) |
Dec 06, 2016 | 13.10 | 13.43 | 13.08 | 13.37 | 1,972,184 | +0.11(+0.83%) |
Dec 05, 2016 | 13.42 | 13.53 | 13.21 | 13.26 | 1,507,536 | -0.03(-0.19%) |
Dec 02, 2016 | 13.28 | 13.43 | 13.11 | 13.28 | 1,469,136 | -0.02(-0.13%) |
Dec 01, 2016 | 13.58 | 13.70 | 13.24 | 13.30 | 2,534,917 | +0.15(+1.16%) |
Nov 30, 2016 | 12.99 | 13.45 | 12.95 | 13.15 | 4,598,504 | +1.15(+9.57%) |
Nov 29, 2016 | 11.91 | 12.09 | 11.85 | 12.00 | 2,330,427 | -0.32(-2.62%) |
Nov 28, 2016 | 12.59 | 12.70 | 12.31 | 12.32 | 2,204,753 | -0.26(-2.09%) |
Nov 25, 2016 | 12.69 | 12.76 | 12.50 | 12.59 | 500,289 | -0.20(-1.53%) |
Nov 23, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 13.04 | 13.10 | 12.64 | 12.79 | 1,546,350 | -0.24(-1.83%) |
Nov 21, 2016 | 12.65 | 13.04 | 12.63 | 13.03 | 1,447,420 | +0.68(+5.51%) |
Nov 18, 2016 | 12.31 | 12.50 | 12.24 | 12.35 | 899,774 | +0.04(+0.35%) |
Nov 17, 2016 | 12.59 | 12.74 | 12.29 | 12.31 | 1,621,826 | -0.14(-1.16%) |
Nov 16, 2016 | 12.39 | 12.63 | 12.27 | 12.45 | 1,366,440 | -0.03(-0.20%) |
Nov 15, 2016 | 12.14 | 12.59 | 12.10 | 12.48 | 1,323,825 | +0.54(+4.49%) |
Nov 14, 2016 | 11.91 | 11.96 | 11.58 | 11.94 | 1,511,966 | +0.03(+0.29%) |
Nov 11, 2016 | 11.86 | 11.96 | 11.64 | 11.91 | 1,493,561 | -0.09(-0.71%) |
Nov 10, 2016 | 12.14 | 12.25 | 11.97 | 11.99 | 1,381,669 | -0.25(-2.02%) |
Nov 09, 2016 | 11.90 | 12.26 | 11.75 | 12.24 | 1,708,527 | +0.31(+2.57%) |
Nov 08, 2016 | 11.83 | 12.09 | 11.82 | 11.93 | 1,883,719 | -0.02(-0.14%) |
Nov 07, 2016 | 11.86 | 12.02 | 11.77 | 11.95 | 1,802,697 | +0.24(+2.03%) |
Nov 04, 2016 | 11.57 | 11.76 | 11.36 | 11.71 | 2,191,265 | +0.04(+0.36%) |
Nov 03, 2016 | 11.98 | 12.03 | 11.62 | 11.67 | 2,196,210 | -0.27(-2.28%) |
Nov 02, 2016 | 12.07 | 12.27 | 11.94 | 11.94 | 2,355,662 | -0.33(-2.70%) |