Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.77 | 12.21 | 11.61 | 12.13 | 227,810 | +0.28(+2.36%) |
Jan 30, 2017 | 12.24 | 12.24 | 11.67 | 11.85 | 199,801 | -0.41(-3.34%) |
Jan 27, 2017 | 12.42 | 12.46 | 12.16 | 12.26 | 197,037 | -0.09(-0.73%) |
Jan 26, 2017 | 12.38 | 12.66 | 12.05 | 12.35 | 311,302 | -0.03(-0.24%) |
Jan 25, 2017 | 12.49 | 12.69 | 12.33 | 12.38 | 308,853 | -0.07(-0.56%) |
Jan 24, 2017 | 12.58 | 12.76 | 12.19 | 12.45 | 345,245 | -0.03(-0.24%) |
Jan 23, 2017 | 12.31 | 12.58 | 12.19 | 12.48 | 235,298 | +0.23(+1.88%) |
Jan 20, 2017 | 12.25 | 12.42 | 12.13 | 12.25 | 306,838 | +0.00(+0.00%) |
Jan 19, 2017 | 12.47 | 12.60 | 11.91 | 12.25 | 497,157 | -0.40(-3.16%) |
Jan 18, 2017 | 12.65 | 12.75 | 12.36 | 12.65 | 126,050 | +0.04(+0.32%) |
Jan 17, 2017 | 12.66 | 12.78 | 12.40 | 12.61 | 187,454 | -0.14(-1.10%) |
Jan 13, 2017 | 12.75 | 12.75 | 12.75 | 0 | +0.13(+1.03%) | |
Jan 12, 2017 | 12.64 | 12.74 | 12.36 | 12.62 | 190,357 | -0.11(-0.86%) |
Jan 11, 2017 | 13.07 | 13.43 | 12.35 | 12.73 | 294,679 | -0.27(-2.08%) |
Jan 10, 2017 | 11.91 | 13.42 | 11.76 | 13.00 | 1,016,987 | +1.33(+11.40%) |
Jan 09, 2017 | 11.75 | 11.90 | 11.61 | 11.67 | 150,992 | -0.06(-0.51%) |
Jan 06, 2017 | 11.94 | 11.94 | 11.67 | 11.73 | 260,920 | -0.16(-1.35%) |
Jan 05, 2017 | 12.34 | 12.45 | 11.86 | 11.89 | 150,826 | -0.44(-3.57%) |
Jan 04, 2017 | 12.07 | 12.56 | 12.03 | 12.33 | 217,469 | +0.31(+2.58%) |
Jan 03, 2017 | 12.38 | 12.40 | 11.87 | 12.02 | 197,241 | -0.22(-1.80%) |
Dec 30, 2016 | 12.24 | 12.24 | 12.24 | 0 | -0.25(-2.00%) | |
Dec 29, 2016 | 12.52 | 12.67 | 12.31 | 12.49 | 133,297 | -0.05(-0.40%) |
Dec 28, 2016 | 12.22 | 12.55 | 12.04 | 12.54 | 293,418 | +0.36(+2.96%) |
Dec 27, 2016 | 12.18 | 12.32 | 12.12 | 12.18 | 127,665 | -0.03(-0.25%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.06(-0.49%) | |
Dec 22, 2016 | 12.21 | 12.58 | 12.07 | 12.27 | 302,605 | +0.16(+1.32%) |
Dec 21, 2016 | 12.23 | 12.39 | 11.77 | 12.11 | 165,282 | -0.12(-0.98%) |
Dec 20, 2016 | 12.06 | 12.34 | 12.01 | 12.23 | 329,687 | +0.24(+2.00%) |
Dec 19, 2016 | 12.00 | 12.30 | 11.74 | 11.99 | 218,078 | -0.00(-0.04%) |
Dec 16, 2016 | 11.82 | 12.04 | 11.61 | 11.99 | 1,207,164 | +0.22(+1.91%) |
Dec 15, 2016 | 11.83 | 12.15 | 11.64 | 11.77 | 404,794 | +0.01(+0.09%) |
Dec 14, 2016 | 11.71 | 11.99 | 11.55 | 11.76 | 264,433 | +0.02(+0.17%) |
Dec 13, 2016 | 11.08 | 11.77 | 11.08 | 11.74 | 532,335 | +0.71(+6.44%) |
Dec 12, 2016 | 10.96 | 11.21 | 10.83 | 11.03 | 218,291 | +0.07(+0.64%) |
Dec 09, 2016 | 11.26 | 11.49 | 10.93 | 10.96 | 185,479 | -0.22(-1.97%) |
Dec 08, 2016 | 10.97 | 11.38 | 10.81 | 11.18 | 185,091 | +0.20(+1.82%) |
Dec 07, 2016 | 11.08 | 11.46 | 10.86 | 10.98 | 176,584 | -0.26(-2.31%) |
Dec 06, 2016 | 11.32 | 11.32 | 10.89 | 11.24 | 170,474 | -0.10(-0.88%) |
Dec 05, 2016 | 11.31 | 11.48 | 11.04 | 11.34 | 239,416 | +0.07(+0.62%) |
Dec 02, 2016 | 11.30 | 11.51 | 11.17 | 11.27 | 207,713 | -0.08(-0.70%) |
Dec 01, 2016 | 11.59 | 11.71 | 11.22 | 11.35 | 262,607 | -0.27(-2.32%) |
Nov 30, 2016 | 11.76 | 11.76 | 11.46 | 11.62 | 196,954 | -0.10(-0.85%) |
Nov 29, 2016 | 11.64 | 11.90 | 11.58 | 11.72 | 253,560 | +0.04(+0.34%) |
Nov 28, 2016 | 11.78 | 11.78 | 11.49 | 11.68 | 217,866 | -0.20(-1.68%) |
Nov 25, 2016 | 11.78 | 11.90 | 11.62 | 11.88 | 63,323 | +0.16(+1.37%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.06(+0.51%) | |
Nov 22, 2016 | 12.20 | 12.20 | 11.58 | 11.66 | 281,628 | -0.56(-4.58%) |
Nov 21, 2016 | 12.55 | 12.64 | 12.12 | 12.22 | 153,920 | -0.35(-2.78%) |
Nov 18, 2016 | 12.62 | 12.73 | 12.35 | 12.57 | 318,633 | +0.04(+0.32%) |
Nov 17, 2016 | 12.33 | 12.48 | 12.20 | 12.53 | 219,791 | +0.35(+2.87%) |
Nov 16, 2016 | 12.62 | 12.69 | 12.10 | 12.18 | 259,304 | -0.42(-3.33%) |
Nov 15, 2016 | 12.77 | 12.84 | 12.52 | 12.60 | 251,060 | +0.00(+0.00%) |
Nov 14, 2016 | 12.76 | 12.91 | 12.40 | 12.60 | 252,655 | +0.02(+0.16%) |
Nov 11, 2016 | 12.26 | 12.64 | 12.03 | 12.58 | 328,814 | +0.34(+2.78%) |
Nov 10, 2016 | 12.81 | 12.90 | 12.18 | 12.24 | 297,581 | -0.46(-3.62%) |
Nov 09, 2016 | 11.92 | 12.85 | 11.92 | 12.70 | 281,785 | +0.60(+4.96%) |
Nov 08, 2016 | 12.09 | 12.23 | 11.95 | 12.10 | 272,791 | -0.09(-0.74%) |
Nov 07, 2016 | 12.22 | 12.50 | 11.96 | 12.19 | 406,358 | +0.20(+1.67%) |
Nov 04, 2016 | 11.00 | 12.41 | 11.00 | 11.99 | 804,566 | +0.99(+9.00%) |
Nov 03, 2016 | 10.46 | 11.01 | 10.14 | 11.00 | 944,537 | +0.62(+5.97%) |
Nov 02, 2016 | 10.30 | 10.56 | 10.01 | 10.38 | 475,241 | -0.05(-0.48%) |