Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.86 | 12.01 | 11.74 | 11.86 | 797,874 | +0.62(+5.54%) |
Jan 30, 2017 | 11.39 | 11.39 | 11.24 | 11.24 | 381,552 | -0.23(-2.03%) |
Jan 27, 2017 | 11.39 | 11.55 | 11.31 | 11.47 | 346,955 | +0.04(+0.34%) |
Jan 26, 2017 | 11.27 | 11.47 | 11.27 | 11.43 | 557,674 | +0.12(+1.03%) |
Jan 25, 2017 | 11.35 | 11.43 | 11.27 | 11.31 | 795,123 | -0.04(-0.34%) |
Jan 24, 2017 | 11.16 | 11.43 | 11.12 | 11.35 | 528,504 | +0.19(+1.74%) |
Jan 23, 2017 | 11.20 | 11.24 | 11.08 | 11.16 | 766,733 | -0.04(-0.35%) |
Jan 20, 2017 | 11.16 | 11.35 | 11.16 | 11.20 | 626,865 | +0.04(+0.35%) |
Jan 19, 2017 | 11.20 | 11.20 | 11.08 | 11.16 | 352,665 | -0.04(-0.35%) |
Jan 18, 2017 | 11.20 | 11.27 | 11.14 | 11.20 | 455,907 | +0.00(+0.00%) |
Jan 17, 2017 | 11.47 | 11.47 | 11.18 | 11.20 | 536,261 | -0.31(-2.70%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.16(+1.37%) | |
Jan 12, 2017 | 11.47 | 11.51 | 11.20 | 11.35 | 577,985 | -0.16(-1.35%) |
Jan 11, 2017 | 11.47 | 11.59 | 11.39 | 11.51 | 735,209 | +0.00(+0.00%) |
Jan 10, 2017 | 11.62 | 11.66 | 11.47 | 11.51 | 1,080,775 | -0.16(-1.33%) |
Jan 09, 2017 | 11.94 | 12.05 | 11.60 | 11.66 | 1,272,448 | -0.35(-2.91%) |
Jan 06, 2017 | 12.05 | 12.09 | 11.94 | 12.01 | 345,491 | +0.00(+0.00%) |
Jan 05, 2017 | 12.13 | 12.19 | 11.90 | 12.01 | 364,257 | -0.16(-1.28%) |
Jan 04, 2017 | 12.25 | 12.32 | 12.05 | 12.17 | 711,907 | -0.04(-0.32%) |
Jan 03, 2017 | 12.21 | 12.29 | 11.94 | 12.21 | 834,576 | +0.12(+0.96%) |
Dec 30, 2016 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.36 | 12.40 | 12.15 | 12.25 | 281,220 | -0.12(-0.94%) |
Dec 28, 2016 | 12.25 | 12.40 | 12.09 | 12.36 | 882,747 | +0.12(+0.95%) |
Dec 27, 2016 | 12.13 | 12.29 | 12.13 | 12.25 | 301,252 | +0.12(+0.96%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Dec 22, 2016 | 12.01 | 12.09 | 11.94 | 12.05 | 365,932 | +0.08(+0.65%) |
Dec 21, 2016 | 12.05 | 12.05 | 11.94 | 11.97 | 646,832 | -0.08(-0.65%) |
Dec 20, 2016 | 12.13 | 12.32 | 12.01 | 12.05 | 647,682 | -0.08(-0.64%) |
Dec 19, 2016 | 12.05 | 12.21 | 11.94 | 12.13 | 462,427 | +0.08(+0.65%) |
Dec 16, 2016 | 12.05 | 12.09 | 11.82 | 12.05 | 1,585,374 | +0.04(+0.32%) |
Dec 15, 2016 | 11.90 | 12.09 | 11.90 | 12.01 | 589,839 | +0.08(+0.65%) |
Dec 14, 2016 | 12.01 | 12.07 | 11.86 | 11.94 | 546,670 | -0.12(-0.97%) |
Dec 13, 2016 | 12.13 | 12.29 | 11.97 | 12.05 | 584,045 | -0.08(-0.64%) |
Dec 12, 2016 | 12.44 | 12.44 | 12.05 | 12.13 | 452,256 | -0.31(-2.50%) |
Dec 09, 2016 | 12.44 | 12.44 | 12.29 | 12.44 | 596,429 | +0.04(+0.31%) |
Dec 08, 2016 | 12.25 | 12.52 | 12.17 | 12.40 | 508,228 | +0.16(+1.27%) |
Dec 07, 2016 | 12.13 | 12.36 | 12.13 | 12.25 | 432,645 | +0.08(+0.64%) |
Dec 06, 2016 | 12.05 | 12.21 | 11.94 | 12.17 | 378,128 | +0.16(+1.29%) |
Dec 05, 2016 | 11.90 | 12.05 | 11.78 | 12.01 | 463,964 | +0.16(+1.31%) |
Dec 02, 2016 | 11.94 | 11.97 | 11.78 | 11.86 | 453,488 | -0.08(-0.65%) |
Dec 01, 2016 | 11.78 | 11.97 | 11.78 | 11.94 | 424,640 | +0.16(+1.32%) |
Nov 30, 2016 | 11.90 | 11.94 | 11.78 | 11.78 | 377,345 | -0.08(-0.66%) |
Nov 29, 2016 | 11.90 | 11.94 | 11.78 | 11.86 | 377,488 | +0.04(+0.33%) |
Nov 28, 2016 | 11.86 | 11.90 | 11.78 | 11.82 | 427,749 | -0.06(-0.52%) |
Nov 25, 2016 | 11.76 | 12.11 | 11.76 | 11.88 | 1,021,590 | +0.12(+0.99%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.84 | 11.84 | 11.73 | 11.76 | 523,220 | +0.00(+0.00%) |
Nov 21, 2016 | 11.73 | 11.76 | 11.57 | 11.76 | 466,963 | +0.00(+0.00%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.76 | 558,028 | +0.04(+0.33%) |
Nov 17, 2016 | 11.61 | 11.76 | 11.53 | 11.73 | 387,315 | +0.04(+0.33%) |
Nov 16, 2016 | 11.65 | 11.73 | 11.53 | 11.69 | 254,031 | +0.04(+0.33%) |
Nov 15, 2016 | 11.53 | 11.69 | 11.41 | 11.65 | 532,766 | +0.04(+0.33%) |
Nov 14, 2016 | 11.57 | 11.71 | 11.49 | 11.61 | 642,629 | +0.19(+1.70%) |
Nov 11, 2016 | 11.26 | 11.41 | 11.14 | 11.41 | 1,209,959 | +0.12(+1.03%) |
Nov 10, 2016 | 11.14 | 11.34 | 10.99 | 11.30 | 982,689 | +0.16(+1.39%) |
Nov 09, 2016 | 10.87 | 11.14 | 10.83 | 11.14 | 1,098,317 | +0.27(+2.50%) |
Nov 08, 2016 | 10.72 | 10.87 | 10.56 | 10.87 | 410,428 | +0.16(+1.45%) |
Nov 07, 2016 | 10.64 | 10.72 | 10.60 | 10.72 | 780,776 | +0.08(+0.73%) |
Nov 04, 2016 | 10.72 | 10.72 | 10.60 | 10.64 | 412,061 | -0.04(-0.36%) |
Nov 03, 2016 | 10.68 | 10.72 | 10.60 | 10.68 | 556,287 | +0.04(+0.36%) |
Nov 02, 2016 | 10.75 | 10.75 | 10.52 | 10.64 | 586,973 | -0.12(-1.08%) |