Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.71 | 11.73 | 11.50 | 11.62 | 1,780,198 | +0.01(+0.07%) |
Jan 30, 2017 | 11.72 | 11.79 | 11.53 | 11.61 | 2,137,485 | -0.18(-1.52%) |
Jan 27, 2017 | 12.02 | 12.11 | 11.78 | 11.79 | 1,934,636 | -0.31(-2.54%) |
Jan 26, 2017 | 12.37 | 12.37 | 12.04 | 12.10 | 1,128,220 | -0.14(-1.18%) |
Jan 25, 2017 | 12.11 | 12.35 | 12.11 | 12.25 | 1,946,632 | +0.14(+1.13%) |
Jan 24, 2017 | 11.95 | 12.18 | 11.93 | 12.11 | 3,274,396 | +0.09(+0.78%) |
Jan 23, 2017 | 12.09 | 12.21 | 11.93 | 12.02 | 2,562,797 | -0.44(-3.56%) |
Jan 20, 2017 | 12.48 | 12.58 | 12.36 | 12.46 | 2,122,419 | +0.10(+0.83%) |
Jan 19, 2017 | 12.43 | 12.45 | 12.29 | 12.36 | 1,512,597 | -0.04(-0.34%) |
Jan 18, 2017 | 12.60 | 12.68 | 12.33 | 12.40 | 2,895,568 | -0.39(-3.07%) |
Jan 17, 2017 | 12.76 | 12.88 | 12.62 | 12.79 | 3,393,312 | +0.21(+1.70%) |
Jan 13, 2017 | 12.58 | 12.58 | 12.58 | 0 | +0.03(+0.20%) | |
Jan 12, 2017 | 12.94 | 12.97 | 12.54 | 12.55 | 1,949,404 | -0.19(-1.47%) |
Jan 11, 2017 | 12.69 | 12.83 | 12.49 | 12.74 | 3,226,861 | +0.14(+1.08%) |
Jan 10, 2017 | 12.77 | 12.88 | 12.56 | 12.60 | 2,180,351 | -0.16(-1.27%) |
Jan 09, 2017 | 12.91 | 12.92 | 12.74 | 12.77 | 2,459,668 | -0.28(-2.16%) |
Jan 06, 2017 | 13.06 | 13.10 | 12.89 | 13.05 | 1,658,238 | +0.00(+0.00%) |
Jan 05, 2017 | 13.08 | 13.16 | 12.99 | 13.05 | 1,726,590 | +0.05(+0.39%) |
Jan 04, 2017 | 13.07 | 13.12 | 12.91 | 13.00 | 1,712,055 | +0.01(+0.07%) |
Jan 03, 2017 | 13.07 | 13.25 | 12.89 | 12.99 | 1,523,740 | +0.09(+0.66%) |
Dec 30, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.04(-0.33%) | |
Dec 29, 2016 | 12.89 | 12.96 | 12.81 | 12.94 | 1,522,430 | +0.05(+0.40%) |
Dec 28, 2016 | 12.76 | 12.94 | 12.76 | 12.89 | 2,062,907 | +0.01(+0.07%) |
Dec 27, 2016 | 12.90 | 13.00 | 12.82 | 12.88 | 909,217 | -0.02(-0.13%) |
Dec 23, 2016 | 12.90 | 12.90 | 12.90 | 0 | -0.26(-1.94%) | |
Dec 22, 2016 | 13.21 | 13.28 | 13.13 | 13.16 | 1,251,985 | -0.13(-0.96%) |
Dec 21, 2016 | 13.35 | 13.41 | 13.23 | 13.29 | 1,435,308 | -0.05(-0.38%) |
Dec 20, 2016 | 13.58 | 13.58 | 13.30 | 13.34 | 1,391,086 | -0.18(-1.33%) |
Dec 19, 2016 | 13.51 | 13.63 | 13.45 | 13.52 | 1,565,725 | -0.03(-0.19%) |
Dec 16, 2016 | 13.42 | 13.59 | 13.35 | 13.54 | 3,660,693 | +0.19(+1.40%) |
Dec 15, 2016 | 12.94 | 13.46 | 12.93 | 13.35 | 2,600,482 | +0.24(+1.82%) |
Dec 14, 2016 | 13.46 | 13.59 | 13.06 | 13.12 | 3,601,445 | -0.49(-3.63%) |
Dec 13, 2016 | 13.75 | 13.78 | 13.51 | 13.61 | 2,161,235 | +0.03(+0.25%) |
Dec 12, 2016 | 13.82 | 14.30 | 13.56 | 13.58 | 4,831,588 | +0.25(+1.85%) |
Dec 09, 2016 | 13.32 | 13.47 | 13.22 | 13.33 | 1,876,662 | +0.14(+1.03%) |
Dec 08, 2016 | 13.23 | 13.33 | 12.96 | 13.19 | 1,908,217 | +0.00(+0.00%) |
Dec 07, 2016 | 13.31 | 13.33 | 13.09 | 13.19 | 2,391,746 | -0.17(-1.27%) |
Dec 06, 2016 | 13.10 | 13.42 | 13.07 | 13.36 | 1,972,923 | +0.11(+0.83%) |
Dec 05, 2016 | 13.41 | 13.52 | 13.20 | 13.25 | 1,508,101 | -0.03(-0.19%) |
Dec 02, 2016 | 13.28 | 13.42 | 13.11 | 13.28 | 1,469,686 | -0.02(-0.13%) |
Dec 01, 2016 | 13.58 | 13.69 | 13.24 | 13.30 | 2,535,866 | +0.15(+1.16%) |
Nov 30, 2016 | 12.99 | 13.45 | 12.95 | 13.14 | 4,600,226 | +1.15(+9.57%) |
Nov 29, 2016 | 11.90 | 12.08 | 11.85 | 11.99 | 2,331,299 | -0.32(-2.62%) |
Nov 28, 2016 | 12.58 | 12.70 | 12.30 | 12.32 | 2,205,579 | -0.26(-2.09%) |
Nov 25, 2016 | 12.68 | 12.76 | 12.50 | 12.58 | 500,476 | -0.20(-1.53%) |
Nov 23, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 13.04 | 13.09 | 12.63 | 12.79 | 1,546,929 | -0.24(-1.83%) |
Nov 21, 2016 | 12.65 | 13.04 | 12.62 | 13.02 | 1,447,963 | +0.68(+5.51%) |
Nov 18, 2016 | 12.31 | 12.50 | 12.23 | 12.34 | 900,111 | +0.04(+0.35%) |
Nov 17, 2016 | 12.58 | 12.73 | 12.28 | 12.30 | 1,622,433 | -0.14(-1.16%) |
Nov 16, 2016 | 12.39 | 12.62 | 12.27 | 12.45 | 1,366,952 | -0.03(-0.20%) |
Nov 15, 2016 | 12.13 | 12.58 | 12.10 | 12.47 | 1,324,321 | +0.54(+4.49%) |
Nov 14, 2016 | 11.90 | 11.95 | 11.57 | 11.94 | 1,512,532 | +0.03(+0.29%) |
Nov 11, 2016 | 11.86 | 11.95 | 11.63 | 11.90 | 1,494,121 | -0.09(-0.71%) |
Nov 10, 2016 | 12.13 | 12.25 | 11.97 | 11.99 | 1,382,186 | -0.25(-2.02%) |
Nov 09, 2016 | 11.89 | 12.26 | 11.75 | 12.23 | 1,709,166 | +0.31(+2.57%) |
Nov 08, 2016 | 11.82 | 12.09 | 11.82 | 11.93 | 1,884,425 | -0.02(-0.14%) |
Nov 07, 2016 | 11.86 | 12.01 | 11.77 | 11.94 | 1,803,372 | +0.24(+2.03%) |
Nov 04, 2016 | 11.57 | 11.76 | 11.36 | 11.71 | 2,192,086 | +0.04(+0.36%) |
Nov 03, 2016 | 11.98 | 12.03 | 11.62 | 11.66 | 2,197,032 | -0.27(-2.28%) |
Nov 02, 2016 | 12.06 | 12.27 | 11.94 | 11.94 | 2,356,544 | -0.33(-2.70%) |