Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.75 | 11.80 | 11.75 | 11.78 | 428,770 | +0.15(+1.31%) |
Jan 30, 2017 | 11.60 | 11.64 | 11.59 | 11.62 | 290,270 | +0.05(+0.42%) |
Jan 27, 2017 | 11.51 | 11.58 | 11.51 | 11.57 | 132,850 | +0.02(+0.16%) |
Jan 26, 2017 | 11.54 | 11.57 | 11.52 | 11.55 | 2,154,750 | -0.10(-0.89%) |
Jan 25, 2017 | 11.65 | 11.66 | 11.60 | 11.66 | 261,610 | -0.09(-0.77%) |
Jan 24, 2017 | 11.80 | 11.83 | 11.72 | 11.75 | 444,750 | -0.06(-0.49%) |
Jan 23, 2017 | 11.79 | 11.84 | 11.75 | 11.81 | 383,420 | +0.07(+0.63%) |
Jan 20, 2017 | 11.68 | 11.79 | 11.67 | 11.73 | 361,580 | +0.02(+0.19%) |
Jan 19, 2017 | 11.66 | 11.72 | 11.62 | 11.71 | 326,110 | +0.00(+0.00%) |
Jan 18, 2017 | 11.81 | 11.82 | 11.69 | 11.71 | 528,720 | -0.10(-0.85%) |
Jan 17, 2017 | 11.80 | 11.82 | 11.78 | 11.81 | 435,440 | +0.17(+1.45%) |
Jan 13, 2017 | 11.64 | 11.64 | 11.64 | 0 | +0.02(+0.17%) | |
Jan 12, 2017 | 11.67 | 11.71 | 11.60 | 11.62 | 277,460 | +0.05(+0.40%) |
Jan 11, 2017 | 11.51 | 11.64 | 11.44 | 11.58 | 185,550 | +0.04(+0.36%) |
Jan 10, 2017 | 11.52 | 11.57 | 11.49 | 11.53 | 153,930 | +0.05(+0.40%) |
Jan 09, 2017 | 11.47 | 11.52 | 11.44 | 11.49 | 278,380 | +0.09(+0.78%) |
Jan 06, 2017 | 11.41 | 11.45 | 11.39 | 11.40 | 197,990 | -0.08(-0.68%) |
Jan 05, 2017 | 11.44 | 11.51 | 11.44 | 11.48 | 214,550 | +0.17(+1.52%) |
Jan 04, 2017 | 11.34 | 11.34 | 11.28 | 11.30 | 213,250 | +0.04(+0.39%) |
Jan 03, 2017 | 11.17 | 11.32 | 11.16 | 11.26 | 677,810 | +0.08(+0.76%) |
Dec 30, 2016 | 11.18 | 11.18 | 11.18 | 0 | -0.06(-0.58%) | |
Dec 29, 2016 | 11.14 | 11.27 | 11.13 | 11.24 | 546,380 | +0.14(+1.28%) |
Dec 28, 2016 | 11.05 | 11.11 | 11.05 | 11.10 | 203,580 | +0.03(+0.25%) |
Dec 27, 2016 | 11.07 | 11.08 | 11.04 | 11.07 | 519,220 | +0.07(+0.62%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.04(+0.32%) | |
Dec 22, 2016 | 10.99 | 11.02 | 10.96 | 10.97 | 430,830 | -0.03(-0.26%) |
Dec 21, 2016 | 11.04 | 11.05 | 10.99 | 11.00 | 148,900 | +0.00(+0.03%) |
Dec 20, 2016 | 10.96 | 11.01 | 10.94 | 10.99 | 339,490 | -0.08(-0.71%) |
Dec 19, 2016 | 11.08 | 11.10 | 11.05 | 11.07 | 513,320 | +0.06(+0.54%) |
Dec 16, 2016 | 11.00 | 11.09 | 10.96 | 11.01 | 594,590 | +0.06(+0.57%) |
Dec 15, 2016 | 11.00 | 11.00 | 10.92 | 10.95 | 1,432,610 | -0.15(-1.34%) |
Dec 14, 2016 | 11.31 | 11.31 | 11.08 | 11.10 | 1,457,920 | -0.16(-1.43%) |
Dec 13, 2016 | 11.28 | 11.29 | 11.23 | 11.26 | 885,300 | -0.04(-0.32%) |
Dec 12, 2016 | 11.28 | 11.33 | 11.25 | 11.30 | 342,280 | +0.04(+0.36%) |
Dec 09, 2016 | 11.35 | 11.35 | 11.24 | 11.26 | 571,640 | -0.12(-1.07%) |
Dec 08, 2016 | 11.40 | 11.40 | 11.37 | 11.38 | 165,630 | -0.02(-0.18%) |
Dec 07, 2016 | 11.44 | 11.47 | 11.40 | 11.40 | 195,560 | +0.04(+0.34%) |
Dec 06, 2016 | 11.39 | 11.41 | 11.35 | 11.36 | 131,610 | -0.00(-0.02%) |
Dec 05, 2016 | 11.33 | 11.42 | 11.25 | 11.36 | 736,810 | -0.07(-0.60%) |
Dec 02, 2016 | 11.40 | 11.45 | 11.40 | 11.43 | 194,070 | +0.05(+0.47%) |
Dec 01, 2016 | 11.33 | 11.42 | 11.29 | 11.38 | 1,361,470 | -0.03(-0.25%) |
Nov 30, 2016 | 11.50 | 11.50 | 11.38 | 11.41 | 968,530 | -0.15(-1.29%) |
Nov 29, 2016 | 11.51 | 11.57 | 11.50 | 11.55 | 396,830 | -0.05(-0.40%) |
Nov 28, 2016 | 11.54 | 11.60 | 11.50 | 11.60 | 3,884,390 | +0.12(+1.00%) |
Nov 25, 2016 | 11.56 | 11.57 | 11.46 | 11.49 | 338,230 | -0.06(-0.55%) |
Nov 23, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.24(-2.00%) | |
Nov 22, 2016 | 11.81 | 11.81 | 11.74 | 11.79 | 439,940 | -0.00(-0.01%) |
Nov 21, 2016 | 11.81 | 11.82 | 11.76 | 11.79 | 402,300 | +0.04(+0.31%) |
Nov 18, 2016 | 11.78 | 11.81 | 11.73 | 11.75 | 936,270 | -0.09(-0.79%) |
Nov 17, 2016 | 11.92 | 11.95 | 11.78 | 11.84 | 861,890 | -0.07(-0.56%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.90 | 11.91 | 292,480 | -0.03(-0.25%) |
Nov 15, 2016 | 11.87 | 11.95 | 11.87 | 11.94 | 374,100 | +0.09(+0.76%) |
Nov 14, 2016 | 11.83 | 11.94 | 11.79 | 11.85 | 978,720 | -0.09(-0.75%) |
Nov 11, 2016 | 12.20 | 12.20 | 11.87 | 11.94 | 1,587,200 | -0.28(-2.28%) |
Nov 10, 2016 | 12.41 | 12.41 | 12.19 | 12.22 | 1,096,690 | -0.18(-1.48%) |
Nov 09, 2016 | 12.69 | 12.69 | 12.36 | 12.40 | 842,420 | -0.01(-0.06%) |
Nov 08, 2016 | 12.49 | 12.52 | 12.39 | 12.41 | 308,150 | -0.05(-0.41%) |
Nov 07, 2016 | 12.51 | 12.52 | 12.44 | 12.46 | 621,710 | -0.23(-1.79%) |
Nov 04, 2016 | 12.70 | 12.70 | 12.66 | 12.69 | 248,620 | +0.02(+0.13%) |
Nov 03, 2016 | 12.60 | 12.69 | 12.59 | 12.67 | 811,470 | +0.06(+0.51%) |
Nov 02, 2016 | 12.63 | 12.72 | 12.61 | 12.61 | 737,640 | +0.09(+0.72%) |