Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.35 | 11.60 | 11.01 | 11.46 | 517,338 | +0.00(+0.00%) |
Jan 30, 2017 | 11.52 | 11.52 | 11.34 | 11.46 | 183,815 | -0.14(-1.21%) |
Jan 27, 2017 | 11.75 | 11.75 | 11.46 | 11.60 | 211,907 | -0.17(-1.44%) |
Jan 26, 2017 | 12.00 | 12.09 | 11.72 | 11.77 | 240,449 | -0.24(-2.00%) |
Jan 25, 2017 | 12.02 | 12.15 | 11.84 | 12.01 | 468,407 | -0.01(-0.08%) |
Jan 24, 2017 | 11.78 | 12.16 | 11.78 | 12.02 | 208,643 | +0.26(+2.21%) |
Jan 23, 2017 | 11.84 | 11.88 | 11.66 | 11.76 | 107,318 | -0.07(-0.59%) |
Jan 20, 2017 | 11.68 | 11.89 | 11.67 | 11.83 | 134,083 | +0.16(+1.37%) |
Jan 19, 2017 | 11.81 | 11.87 | 11.56 | 11.67 | 243,138 | -0.15(-1.27%) |
Jan 18, 2017 | 12.05 | 12.05 | 11.63 | 11.82 | 263,545 | -0.27(-2.23%) |
Jan 17, 2017 | 11.97 | 12.41 | 11.88 | 12.09 | 273,353 | +0.21(+1.77%) |
Jan 13, 2017 | 11.88 | 11.88 | 11.88 | 0 | +0.15(+1.28%) | |
Jan 12, 2017 | 11.80 | 11.95 | 11.51 | 11.73 | 265,421 | -0.08(-0.68%) |
Jan 11, 2017 | 11.95 | 12.00 | 11.71 | 11.81 | 336,603 | -0.12(-1.01%) |
Jan 10, 2017 | 11.59 | 12.01 | 11.59 | 11.93 | 1,027,477 | +0.32(+2.76%) |
Jan 09, 2017 | 11.75 | 11.85 | 11.59 | 11.61 | 409,096 | -0.14(-1.19%) |
Jan 06, 2017 | 12.04 | 12.04 | 11.73 | 11.75 | 458,815 | -0.23(-1.92%) |
Jan 05, 2017 | 12.34 | 12.35 | 11.85 | 11.98 | 366,458 | -0.52(-4.16%) |
Jan 04, 2017 | 12.14 | 12.63 | 12.13 | 12.50 | 426,074 | +0.39(+3.22%) |
Jan 03, 2017 | 11.85 | 12.16 | 11.79 | 12.11 | 362,672 | +0.39(+3.33%) |
Dec 30, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.04(+0.34%) | |
Dec 29, 2016 | 11.44 | 11.75 | 11.29 | 11.68 | 228,810 | -0.10(-0.85%) |
Dec 28, 2016 | 11.77 | 11.84 | 11.53 | 11.78 | 274,373 | +0.01(+0.08%) |
Dec 27, 2016 | 11.80 | 12.07 | 11.72 | 11.77 | 195,136 | -0.03(-0.25%) |
Dec 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.12(+1.03%) | |
Dec 22, 2016 | 12.22 | 12.29 | 11.66 | 11.68 | 397,492 | -0.57(-4.65%) |
Dec 21, 2016 | 12.56 | 12.56 | 12.23 | 12.25 | 252,469 | -0.37(-2.93%) |
Dec 20, 2016 | 12.44 | 12.63 | 12.33 | 12.62 | 252,199 | +0.27(+2.19%) |
Dec 19, 2016 | 12.63 | 12.69 | 12.22 | 12.35 | 382,492 | -0.21(-1.71%) |
Dec 16, 2016 | 12.59 | 12.84 | 12.45 | 12.56 | 586,845 | -0.04(-0.36%) |
Dec 15, 2016 | 12.73 | 12.82 | 12.49 | 12.61 | 277,458 | -0.05(-0.39%) |
Dec 14, 2016 | 12.50 | 12.71 | 12.36 | 12.66 | 244,624 | +0.17(+1.36%) |
Dec 13, 2016 | 12.36 | 12.73 | 12.36 | 12.49 | 623,876 | +0.17(+1.38%) |
Dec 12, 2016 | 12.87 | 12.91 | 12.25 | 12.32 | 395,391 | -0.63(-4.86%) |
Dec 09, 2016 | 12.83 | 13.13 | 12.77 | 12.95 | 352,032 | +0.13(+1.01%) |
Dec 08, 2016 | 12.91 | 12.94 | 12.39 | 12.82 | 795,744 | +0.07(+0.55%) |
Dec 07, 2016 | 12.42 | 14.08 | 12.11 | 12.75 | 3,185,667 | -1.92(-13.09%) |
Dec 06, 2016 | 14.86 | 14.89 | 14.06 | 14.67 | 521,311 | -0.07(-0.47%) |
Dec 05, 2016 | 14.18 | 14.86 | 14.18 | 14.74 | 358,554 | +0.67(+4.76%) |
Dec 02, 2016 | 14.08 | 14.34 | 13.99 | 14.07 | 199,358 | -0.01(-0.07%) |
Dec 01, 2016 | 14.40 | 14.83 | 13.98 | 14.08 | 392,913 | -0.34(-2.36%) |
Nov 30, 2016 | 15.10 | 15.32 | 14.40 | 14.42 | 198,029 | -0.69(-4.57%) |
Nov 29, 2016 | 15.43 | 15.79 | 15.09 | 15.11 | 271,304 | -0.23(-1.50%) |
Nov 28, 2016 | 15.50 | 15.60 | 15.31 | 15.34 | 96,365 | -0.19(-1.22%) |
Nov 25, 2016 | 15.50 | 15.86 | 15.48 | 15.53 | 72,528 | +0.10(+0.65%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.29(-1.84%) | |
Nov 22, 2016 | 15.35 | 15.77 | 15.34 | 15.72 | 192,390 | +0.43(+2.81%) |
Nov 21, 2016 | 15.27 | 15.42 | 15.20 | 15.29 | 91,466 | +0.00(+0.00%) |
Nov 18, 2016 | 15.35 | 15.40 | 15.08 | 15.29 | 116,492 | -0.11(-0.71%) |
Nov 17, 2016 | 15.33 | 15.55 | 15.21 | 15.40 | 136,413 | +0.14(+0.92%) |
Nov 16, 2016 | 15.09 | 15.39 | 15.09 | 15.26 | 130,701 | +0.18(+1.19%) |
Nov 15, 2016 | 15.06 | 15.14 | 14.73 | 15.08 | 215,589 | -0.03(-0.20%) |
Nov 14, 2016 | 14.87 | 15.47 | 14.86 | 15.11 | 169,978 | +0.39(+2.65%) |
Nov 11, 2016 | 14.22 | 14.76 | 14.21 | 14.72 | 215,183 | +0.50(+3.52%) |
Nov 10, 2016 | 14.01 | 14.44 | 13.71 | 14.22 | 186,245 | +0.34(+2.45%) |
Nov 09, 2016 | 13.24 | 13.91 | 12.93 | 13.88 | 155,781 | +0.46(+3.43%) |
Nov 08, 2016 | 13.49 | 13.53 | 13.23 | 13.42 | 101,302 | -0.04(-0.30%) |
Nov 07, 2016 | 13.49 | 13.83 | 13.42 | 13.46 | 198,064 | +0.19(+1.43%) |
Nov 04, 2016 | 13.04 | 13.47 | 13.04 | 13.27 | 164,186 | +0.16(+1.22%) |
Nov 03, 2016 | 13.12 | 13.24 | 13.08 | 13.11 | 232,025 | -0.02(-0.15%) |
Nov 02, 2016 | 12.98 | 13.35 | 12.98 | 13.13 | 234,028 | +0.10(+0.77%) |