Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.72 | 12.75 | 12.25 | 12.47 | 1,055,071 | -0.21(-1.68%) |
Jan 30, 2017 | 12.64 | 12.79 | 12.61 | 12.68 | 979,910 | +0.07(+0.56%) |
Jan 27, 2017 | 12.68 | 12.79 | 12.36 | 12.61 | 954,432 | -0.11(-0.84%) |
Jan 26, 2017 | 12.86 | 12.86 | 12.48 | 12.72 | 654,238 | -0.04(-0.28%) |
Jan 25, 2017 | 13.04 | 13.07 | 12.57 | 12.75 | 1,623,241 | +0.00(+0.00%) |
Jan 24, 2017 | 12.43 | 13.11 | 12.18 | 12.75 | 2,074,764 | +0.53(+4.36%) |
Jan 23, 2017 | 11.86 | 12.43 | 11.79 | 12.22 | 1,649,752 | +0.57(+4.88%) |
Jan 20, 2017 | 11.51 | 11.72 | 11.38 | 11.65 | 471,253 | +0.14(+1.23%) |
Jan 19, 2017 | 11.37 | 11.58 | 11.37 | 11.51 | 362,302 | +0.21(+1.89%) |
Jan 18, 2017 | 11.44 | 11.47 | 11.21 | 11.29 | 372,793 | -0.14(-1.24%) |
Jan 17, 2017 | 11.33 | 11.47 | 11.33 | 11.44 | 395,466 | +0.04(+0.31%) |
Jan 13, 2017 | 11.40 | 11.40 | 11.40 | 0 | -0.04(-0.31%) | |
Jan 12, 2017 | 11.47 | 11.54 | 11.33 | 11.44 | 334,103 | -0.14(-1.23%) |
Jan 11, 2017 | 11.40 | 11.58 | 11.33 | 11.58 | 292,140 | +0.18(+1.56%) |
Jan 10, 2017 | 11.37 | 11.65 | 11.37 | 11.40 | 256,607 | +0.00(+0.00%) |
Jan 09, 2017 | 12.01 | 12.01 | 11.37 | 11.40 | 407,774 | -0.32(-2.73%) |
Jan 06, 2017 | 11.54 | 11.90 | 11.54 | 11.72 | 702,251 | +0.25(+2.17%) |
Jan 05, 2017 | 11.79 | 11.86 | 11.47 | 11.47 | 451,318 | -0.32(-2.71%) |
Jan 04, 2017 | 11.47 | 11.90 | 11.40 | 11.79 | 652,940 | +0.39(+3.43%) |
Jan 03, 2017 | 11.47 | 11.61 | 11.29 | 11.40 | 521,095 | +0.07(+0.63%) |
Dec 30, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.44 | 11.61 | 11.29 | 11.33 | 353,702 | -0.04(-0.31%) |
Dec 28, 2016 | 11.26 | 11.44 | 11.19 | 11.37 | 336,442 | +0.18(+1.59%) |
Dec 27, 2016 | 11.15 | 11.39 | 11.12 | 11.19 | 304,482 | -0.04(-0.32%) |
Dec 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.21(+1.94%) | |
Dec 22, 2016 | 11.26 | 11.37 | 11.01 | 11.01 | 547,249 | -0.21(-1.90%) |
Dec 21, 2016 | 11.19 | 11.29 | 11.12 | 11.22 | 540,623 | +0.07(+0.64%) |
Dec 20, 2016 | 11.05 | 11.40 | 10.97 | 11.15 | 742,886 | +0.11(+0.97%) |
Dec 19, 2016 | 11.47 | 11.58 | 11.05 | 11.05 | 877,897 | -0.46(-4.01%) |
Dec 16, 2016 | 11.37 | 11.51 | 11.26 | 11.51 | 2,229,322 | +0.18(+1.57%) |
Dec 15, 2016 | 11.37 | 11.61 | 11.29 | 11.33 | 644,439 | +0.07(+0.63%) |
Dec 14, 2016 | 11.29 | 11.38 | 11.15 | 11.26 | 672,537 | -0.14(-1.25%) |
Dec 13, 2016 | 11.51 | 11.65 | 11.29 | 11.40 | 1,084,080 | +0.11(+0.94%) |
Dec 12, 2016 | 11.12 | 11.51 | 11.12 | 11.29 | 1,299,226 | +0.25(+2.25%) |
Dec 09, 2016 | 10.73 | 11.08 | 10.58 | 11.05 | 556,930 | +0.36(+3.32%) |
Dec 08, 2016 | 10.48 | 10.87 | 10.44 | 10.69 | 822,266 | +0.25(+2.38%) |
Dec 07, 2016 | 10.26 | 10.48 | 10.12 | 10.44 | 548,768 | +0.21(+2.08%) |
Dec 06, 2016 | 9.980 | 10.41 | 9.892 | 10.23 | 821,491 | +0.28(+2.86%) |
Dec 05, 2016 | 9.980 | 10.12 | 9.874 | 9.945 | 490,169 | +0.00(+0.00%) |
Dec 02, 2016 | 10.30 | 10.30 | 9.838 | 9.945 | 388,938 | -0.36(-3.45%) |
Dec 01, 2016 | 9.909 | 10.48 | 9.696 | 10.30 | 848,622 | +0.46(+4.69%) |
Nov 30, 2016 | 9.767 | 9.874 | 9.590 | 9.838 | 393,234 | -0.04(-0.36%) |
Nov 29, 2016 | 9.519 | 9.909 | 9.448 | 9.874 | 513,180 | +0.38(+4.04%) |
Nov 28, 2016 | 9.421 | 9.560 | 9.246 | 9.490 | 905,813 | +0.10(+1.12%) |
Nov 25, 2016 | 9.386 | 9.421 | 9.316 | 9.386 | 257,976 | +0.00(+0.00%) |
Nov 23, 2016 | 9.386 | 9.386 | 9.386 | 0 | +0.03(+0.37%) | |
Nov 22, 2016 | 9.351 | 9.508 | 9.246 | 9.351 | 768,344 | +0.03(+0.37%) |
Nov 21, 2016 | 9.525 | 9.630 | 9.194 | 9.316 | 573,464 | -0.31(-3.26%) |
Nov 18, 2016 | 9.665 | 9.700 | 9.523 | 9.630 | 304,060 | +0.00(+0.00%) |
Nov 17, 2016 | 9.700 | 9.769 | 9.595 | 9.630 | 436,054 | +0.00(+0.00%) |
Nov 16, 2016 | 9.665 | 9.804 | 9.560 | 9.630 | 267,667 | -0.03(-0.36%) |
Nov 15, 2016 | 9.735 | 9.804 | 9.560 | 9.665 | 417,072 | -0.03(-0.36%) |
Nov 14, 2016 | 9.735 | 9.874 | 9.560 | 9.700 | 620,006 | +0.03(+0.36%) |
Nov 11, 2016 | 9.665 | 9.735 | 9.525 | 9.665 | 577,808 | +0.00(+0.00%) |
Nov 10, 2016 | 9.769 | 9.944 | 9.595 | 9.665 | 596,295 | -0.10(-1.07%) |
Nov 09, 2016 | 9.176 | 9.839 | 9.176 | 9.769 | 989,087 | +0.66(+7.28%) |
Nov 08, 2016 | 9.246 | 9.295 | 8.967 | 9.107 | 500,978 | -0.21(-2.25%) |
Nov 07, 2016 | 9.141 | 9.560 | 9.124 | 9.316 | 731,786 | +0.14(+1.52%) |
Nov 04, 2016 | 9.002 | 9.421 | 8.653 | 9.176 | 1,313,065 | +0.42(+4.78%) |
Nov 03, 2016 | 8.827 | 8.932 | 8.618 | 8.758 | 413,513 | -0.03(-0.40%) |
Nov 02, 2016 | 8.723 | 8.897 | 8.653 | 8.793 | 398,308 | +0.00(+0.00%) |