Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.63 | 11.66 | 11.43 | 11.55 | 1,792,194 | +0.01(+0.07%) |
Jan 30, 2017 | 11.64 | 11.71 | 11.45 | 11.54 | 2,151,888 | -0.18(-1.52%) |
Jan 27, 2017 | 11.94 | 12.03 | 11.71 | 11.71 | 1,947,672 | -0.31(-2.54%) |
Jan 26, 2017 | 12.29 | 12.29 | 11.96 | 12.02 | 1,135,822 | -0.14(-1.18%) |
Jan 25, 2017 | 12.03 | 12.27 | 12.03 | 12.16 | 1,959,749 | +0.14(+1.13%) |
Jan 24, 2017 | 11.87 | 12.09 | 11.85 | 12.03 | 3,296,460 | +0.09(+0.78%) |
Jan 23, 2017 | 12.01 | 12.13 | 11.85 | 11.93 | 2,580,066 | -0.44(-3.56%) |
Jan 20, 2017 | 12.40 | 12.49 | 12.28 | 12.38 | 2,136,720 | +0.10(+0.83%) |
Jan 19, 2017 | 12.35 | 12.37 | 12.21 | 12.27 | 1,522,789 | -0.04(-0.34%) |
Jan 18, 2017 | 12.52 | 12.60 | 12.25 | 12.32 | 2,915,079 | -0.39(-3.07%) |
Jan 17, 2017 | 12.67 | 12.80 | 12.54 | 12.71 | 3,416,177 | +0.21(+1.70%) |
Jan 13, 2017 | 12.49 | 12.49 | 12.49 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.85 | 12.88 | 12.46 | 12.47 | 1,962,539 | -0.19(-1.47%) |
Jan 11, 2017 | 12.60 | 12.74 | 12.41 | 12.65 | 3,248,604 | +0.14(+1.08%) |
Jan 10, 2017 | 12.69 | 12.79 | 12.48 | 12.52 | 2,195,042 | -0.16(-1.27%) |
Jan 09, 2017 | 12.82 | 12.83 | 12.65 | 12.68 | 2,476,242 | -0.28(-2.16%) |
Jan 06, 2017 | 12.97 | 13.01 | 12.81 | 12.96 | 1,669,412 | +0.00(+0.00%) |
Jan 05, 2017 | 12.99 | 13.07 | 12.90 | 12.96 | 1,738,224 | +0.05(+0.39%) |
Jan 04, 2017 | 12.99 | 13.04 | 12.82 | 12.91 | 1,723,591 | +0.01(+0.07%) |
Jan 03, 2017 | 12.99 | 13.16 | 12.81 | 12.90 | 1,534,007 | +0.08(+0.66%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.81 | 12.88 | 12.72 | 12.86 | 1,532,688 | +0.05(+0.40%) |
Dec 28, 2016 | 12.67 | 12.85 | 12.67 | 12.81 | 2,076,808 | +0.01(+0.07%) |
Dec 27, 2016 | 12.82 | 12.92 | 12.73 | 12.80 | 915,343 | -0.02(-0.13%) |
Dec 23, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.25(-1.94%) | |
Dec 22, 2016 | 13.12 | 13.19 | 13.04 | 13.07 | 1,260,421 | -0.13(-0.96%) |
Dec 21, 2016 | 13.26 | 13.32 | 13.14 | 13.20 | 1,444,979 | -0.05(-0.38%) |
Dec 20, 2016 | 13.49 | 13.49 | 13.21 | 13.25 | 1,400,459 | -0.18(-1.33%) |
Dec 19, 2016 | 13.42 | 13.54 | 13.36 | 13.43 | 1,576,275 | -0.03(-0.19%) |
Dec 16, 2016 | 13.33 | 13.50 | 13.26 | 13.45 | 3,685,360 | +0.19(+1.41%) |
Dec 15, 2016 | 12.85 | 13.37 | 12.84 | 13.26 | 2,618,004 | +0.24(+1.82%) |
Dec 14, 2016 | 13.37 | 13.50 | 12.98 | 13.03 | 3,625,712 | -0.49(-3.63%) |
Dec 13, 2016 | 13.65 | 13.69 | 13.42 | 13.52 | 2,175,797 | +0.03(+0.25%) |
Dec 12, 2016 | 13.73 | 14.20 | 13.47 | 13.48 | 4,864,144 | +0.24(+1.85%) |
Dec 09, 2016 | 13.23 | 13.38 | 13.13 | 13.24 | 1,889,307 | +0.14(+1.03%) |
Dec 08, 2016 | 13.14 | 13.24 | 12.88 | 13.10 | 1,921,075 | +0.00(+0.00%) |
Dec 07, 2016 | 13.22 | 13.24 | 13.00 | 13.10 | 2,407,862 | -0.17(-1.27%) |
Dec 06, 2016 | 13.01 | 13.33 | 12.99 | 13.27 | 1,986,217 | +0.11(+0.83%) |
Dec 05, 2016 | 13.32 | 13.43 | 13.11 | 13.16 | 1,518,263 | -0.03(-0.19%) |
Dec 02, 2016 | 13.19 | 13.33 | 13.02 | 13.19 | 1,479,589 | -0.02(-0.13%) |
Dec 01, 2016 | 13.48 | 13.60 | 13.15 | 13.21 | 2,552,953 | +0.15(+1.16%) |
Nov 30, 2016 | 12.90 | 13.36 | 12.86 | 13.05 | 4,631,223 | +1.14(+9.57%) |
Nov 29, 2016 | 11.82 | 12.00 | 11.77 | 11.91 | 2,347,008 | -0.32(-2.62%) |
Nov 28, 2016 | 12.50 | 12.62 | 12.22 | 12.24 | 2,220,440 | -0.26(-2.09%) |
Nov 25, 2016 | 12.60 | 12.67 | 12.41 | 12.50 | 503,848 | -0.19(-1.53%) |
Nov 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 12.95 | 13.00 | 12.55 | 12.70 | 1,557,353 | -0.24(-1.83%) |
Nov 21, 2016 | 12.56 | 12.95 | 12.54 | 12.94 | 1,457,719 | +0.68(+5.51%) |
Nov 18, 2016 | 12.23 | 12.41 | 12.15 | 12.26 | 906,176 | +0.04(+0.35%) |
Nov 17, 2016 | 12.50 | 12.65 | 12.20 | 12.22 | 1,633,365 | -0.14(-1.16%) |
Nov 16, 2016 | 12.30 | 12.54 | 12.18 | 12.36 | 1,376,163 | -0.03(-0.20%) |
Nov 15, 2016 | 12.05 | 12.50 | 12.02 | 12.39 | 1,333,244 | +0.53(+4.49%) |
Nov 14, 2016 | 11.82 | 11.87 | 11.50 | 11.86 | 1,522,724 | +0.03(+0.29%) |
Nov 11, 2016 | 11.78 | 11.87 | 11.56 | 11.82 | 1,504,188 | -0.08(-0.71%) |
Nov 10, 2016 | 12.05 | 12.17 | 11.89 | 11.91 | 1,391,499 | -0.24(-2.02%) |
Nov 09, 2016 | 11.81 | 12.18 | 11.67 | 12.15 | 1,720,683 | +0.30(+2.57%) |
Nov 08, 2016 | 11.75 | 12.01 | 11.74 | 11.85 | 1,897,122 | -0.02(-0.14%) |
Nov 07, 2016 | 11.78 | 11.93 | 11.69 | 11.86 | 1,815,524 | +0.24(+2.03%) |
Nov 04, 2016 | 11.49 | 11.68 | 11.28 | 11.63 | 2,206,856 | +0.04(+0.36%) |
Nov 03, 2016 | 11.90 | 11.95 | 11.54 | 11.59 | 2,211,836 | -0.27(-2.28%) |
Nov 02, 2016 | 11.98 | 12.18 | 11.86 | 11.86 | 2,372,423 | -0.33(-2.70%) |