Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.16 | 12.28 | 12.12 | 12.28 | 321,498 | +0.10(+0.79%) |
Jan 30, 2017 | 12.17 | 12.18 | 12.07 | 12.18 | 249,189 | +0.01(+0.05%) |
Jan 27, 2017 | 12.17 | 12.20 | 12.15 | 12.18 | 184,587 | +0.01(+0.05%) |
Jan 26, 2017 | 12.12 | 12.18 | 12.12 | 12.17 | 268,614 | +0.03(+0.23%) |
Jan 25, 2017 | 12.14 | 12.16 | 12.09 | 12.14 | 362,481 | +0.01(+0.05%) |
Jan 24, 2017 | 12.04 | 12.14 | 12.01 | 12.14 | 246,851 | +0.14(+1.13%) |
Jan 23, 2017 | 12.01 | 12.06 | 11.98 | 12.00 | 254,962 | -0.01(-0.05%) |
Jan 20, 2017 | 12.01 | 12.06 | 12.01 | 12.01 | 235,473 | +0.03(+0.24%) |
Jan 19, 2017 | 11.99 | 12.03 | 11.97 | 11.98 | 329,711 | -0.04(-0.33%) |
Jan 18, 2017 | 12.01 | 12.02 | 11.97 | 12.02 | 226,724 | +0.03(+0.24%) |
Jan 17, 2017 | 11.96 | 12.01 | 11.96 | 11.99 | 240,605 | -0.02(-0.14%) |
Jan 13, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.02(+0.19%) | |
Jan 12, 2017 | 11.98 | 12.01 | 11.92 | 11.98 | 303,084 | +0.00(+0.00%) |
Jan 11, 2017 | 11.97 | 12.03 | 11.94 | 11.98 | 394,339 | +0.04(+0.33%) |
Jan 10, 2017 | 11.99 | 12.03 | 11.92 | 11.94 | 430,722 | +0.00(+0.00%) |
Jan 09, 2017 | 11.98 | 12.02 | 11.93 | 11.94 | 618,610 | -0.01(-0.09%) |
Jan 06, 2017 | 11.74 | 12.01 | 11.74 | 11.96 | 610,847 | +0.25(+2.18%) |
Jan 05, 2017 | 11.71 | 11.75 | 11.69 | 11.70 | 314,587 | -0.11(-0.91%) |
Jan 04, 2017 | 11.77 | 11.81 | 11.72 | 11.81 | 154,958 | +0.08(+0.68%) |
Jan 03, 2017 | 11.71 | 11.73 | 11.66 | 11.73 | 296,592 | +0.10(+0.88%) |
Dec 30, 2016 | 11.63 | 11.63 | 11.63 | 0 | +0.05(+0.44%) | |
Dec 29, 2016 | 11.57 | 11.59 | 11.55 | 11.58 | 166,616 | +0.01(+0.10%) |
Dec 28, 2016 | 11.63 | 11.64 | 11.55 | 11.56 | 307,211 | -0.01(-0.10%) |
Dec 27, 2016 | 11.58 | 11.61 | 11.56 | 11.58 | 169,813 | +0.05(+0.42%) |
Dec 23, 2016 | 11.53 | 11.53 | 11.53 | 0 | -0.03(-0.24%) | |
Dec 22, 2016 | 11.48 | 11.56 | 11.46 | 11.56 | 216,304 | +0.10(+0.83%) |
Dec 21, 2016 | 11.49 | 11.54 | 11.44 | 11.46 | 334,284 | -0.06(-0.51%) |
Dec 20, 2016 | 11.48 | 11.52 | 11.47 | 11.52 | 220,990 | +0.08(+0.73%) |
Dec 19, 2016 | 11.51 | 11.52 | 11.42 | 11.44 | 210,562 | -0.04(-0.34%) |
Dec 16, 2016 | 11.42 | 11.49 | 11.39 | 11.47 | 327,583 | +0.09(+0.83%) |
Dec 15, 2016 | 11.40 | 11.44 | 11.36 | 11.38 | 386,812 | -0.01(-0.10%) |
Dec 14, 2016 | 11.42 | 11.44 | 11.35 | 11.39 | 277,915 | -0.05(-0.44%) |
Dec 13, 2016 | 11.43 | 11.47 | 11.39 | 11.44 | 395,088 | +0.03(+0.24%) |
Dec 12, 2016 | 11.32 | 11.41 | 11.31 | 11.41 | 266,286 | +0.07(+0.59%) |
Dec 09, 2016 | 11.31 | 11.39 | 11.27 | 11.35 | 408,410 | +0.08(+0.69%) |
Dec 08, 2016 | 11.26 | 11.29 | 11.22 | 11.27 | 559,921 | -0.01(-0.05%) |
Dec 07, 2016 | 11.15 | 11.28 | 11.15 | 11.27 | 313,344 | +0.09(+0.85%) |
Dec 06, 2016 | 11.11 | 11.23 | 11.11 | 11.18 | 277,580 | +0.06(+0.55%) |
Dec 05, 2016 | 11.16 | 11.22 | 11.11 | 11.12 | 299,083 | -0.06(-0.50%) |
Dec 02, 2016 | 11.15 | 11.20 | 11.11 | 11.17 | 230,167 | +0.03(+0.30%) |
Dec 01, 2016 | 11.13 | 11.20 | 11.11 | 11.14 | 225,301 | +0.04(+0.40%) |
Nov 30, 2016 | 11.18 | 11.24 | 11.10 | 11.10 | 538,342 | -0.04(-0.35%) |
Nov 29, 2016 | 11.17 | 11.21 | 11.12 | 11.13 | 236,944 | -0.07(-0.61%) |
Nov 28, 2016 | 11.31 | 11.32 | 11.20 | 11.20 | 147,809 | -0.10(-0.88%) |
Nov 25, 2016 | 11.22 | 11.32 | 11.21 | 11.30 | 130,448 | +0.06(+0.50%) |
Nov 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 11.27 | 11.30 | 11.23 | 11.23 | 285,954 | +0.01(+0.05%) |
Nov 21, 2016 | 11.17 | 11.25 | 11.17 | 11.22 | 263,969 | +0.03(+0.28%) |
Nov 18, 2016 | 11.19 | 11.20 | 11.12 | 11.19 | 269,785 | +0.02(+0.15%) |
Nov 17, 2016 | 11.06 | 11.23 | 11.06 | 11.18 | 403,907 | +0.09(+0.85%) |
Nov 16, 2016 | 11.02 | 11.12 | 11.02 | 11.08 | 324,163 | +0.03(+0.25%) |
Nov 15, 2016 | 10.99 | 11.07 | 10.95 | 11.05 | 290,745 | +0.08(+0.71%) |
Nov 14, 2016 | 10.96 | 11.02 | 10.92 | 10.98 | 542,854 | +0.03(+0.30%) |
Nov 11, 2016 | 10.84 | 10.98 | 10.84 | 10.94 | 248,220 | +0.01(+0.10%) |
Nov 10, 2016 | 10.77 | 10.94 | 10.69 | 10.93 | 351,556 | +0.22(+2.02%) |
Nov 09, 2016 | 10.43 | 10.74 | 10.36 | 10.72 | 454,295 | +0.13(+1.20%) |
Nov 08, 2016 | 10.52 | 10.63 | 10.46 | 10.59 | 308,031 | +0.01(+0.10%) |
Nov 07, 2016 | 10.42 | 10.58 | 10.42 | 10.58 | 389,942 | +0.24(+2.30%) |
Nov 04, 2016 | 10.44 | 10.44 | 10.32 | 10.34 | 393,380 | -0.08(-0.74%) |
Nov 03, 2016 | 10.40 | 10.48 | 10.38 | 10.42 | 300,646 | +0.01(+0.05%) |
Nov 02, 2016 | 10.66 | 10.68 | 10.37 | 10.41 | 652,931 | -0.30(-2.84%) |