Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.94 | 11.99 | 11.86 | 11.99 | 87,863 | +0.05(+0.42%) |
Jan 30, 2017 | 11.95 | 11.95 | 11.78 | 11.94 | 110,147 | -0.03(-0.25%) |
Jan 27, 2017 | 12.03 | 12.03 | 11.94 | 11.97 | 52,262 | -0.03(-0.25%) |
Jan 26, 2017 | 11.98 | 12.00 | 11.94 | 12.00 | 44,293 | +0.05(+0.42%) |
Jan 25, 2017 | 11.96 | 11.98 | 11.93 | 11.95 | 49,942 | +0.05(+0.42%) |
Jan 24, 2017 | 11.89 | 11.90 | 11.83 | 11.90 | 64,017 | +0.05(+0.42%) |
Jan 23, 2017 | 11.86 | 11.86 | 11.79 | 11.85 | 51,983 | +0.05(+0.42%) |
Jan 20, 2017 | 11.83 | 11.83 | 11.76 | 11.80 | 60,625 | +0.00(+0.00%) |
Jan 19, 2017 | 11.77 | 11.81 | 11.77 | 11.80 | 36,601 | +0.00(+0.00%) |
Jan 18, 2017 | 11.84 | 11.84 | 11.79 | 11.80 | 30,942 | -0.04(-0.34%) |
Jan 17, 2017 | 11.87 | 11.87 | 11.77 | 11.84 | 89,870 | -0.01(-0.08%) |
Jan 13, 2017 | 11.85 | 11.85 | 11.85 | 0 | +0.08(+0.68%) | |
Jan 12, 2017 | 11.80 | 11.80 | 11.74 | 11.77 | 37,336 | -0.09(-0.76%) |
Jan 11, 2017 | 11.83 | 11.86 | 11.79 | 11.86 | 87,160 | +0.03(+0.25%) |
Jan 10, 2017 | 11.81 | 11.83 | 11.79 | 11.83 | 58,446 | +0.04(+0.34%) |
Jan 09, 2017 | 11.79 | 11.82 | 11.77 | 11.79 | 105,590 | -0.02(-0.17%) |
Jan 06, 2017 | 11.84 | 11.84 | 11.76 | 11.81 | 112,801 | +0.00(+0.00%) |
Jan 05, 2017 | 11.82 | 11.83 | 11.74 | 11.81 | 64,203 | -0.01(-0.08%) |
Jan 04, 2017 | 11.71 | 11.83 | 11.71 | 11.82 | 78,802 | +0.18(+1.55%) |
Jan 03, 2017 | 11.70 | 11.79 | 11.64 | 11.64 | 112,994 | -0.03(-0.26%) |
Dec 30, 2016 | 11.67 | 11.67 | 11.67 | 0 | -0.04(-0.34%) | |
Dec 29, 2016 | 11.70 | 11.74 | 11.67 | 11.71 | 41,446 | +0.00(+0.00%) |
Dec 28, 2016 | 11.72 | 11.78 | 11.69 | 11.71 | 54,799 | +0.05(+0.43%) |
Dec 27, 2016 | 11.68 | 11.70 | 11.61 | 11.66 | 74,456 | +0.01(+0.09%) |
Dec 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Dec 22, 2016 | 11.55 | 11.62 | 11.55 | 11.60 | 110,185 | +0.06(+0.52%) |
Dec 21, 2016 | 11.61 | 11.61 | 11.53 | 11.54 | 81,824 | -0.03(-0.26%) |
Dec 20, 2016 | 11.57 | 11.58 | 11.51 | 11.57 | 53,520 | -0.01(-0.09%) |
Dec 19, 2016 | 11.54 | 11.60 | 11.53 | 11.58 | 69,199 | +0.04(+0.35%) |
Dec 16, 2016 | 11.57 | 11.57 | 11.48 | 11.54 | 89,421 | +0.04(+0.35%) |
Dec 15, 2016 | 11.45 | 11.56 | 11.45 | 11.50 | 129,635 | +0.01(+0.09%) |
Dec 14, 2016 | 11.58 | 11.60 | 11.46 | 11.49 | 182,725 | -0.12(-1.03%) |
Dec 13, 2016 | 11.69 | 11.69 | 11.52 | 11.61 | 246,820 | -0.09(-0.77%) |
Dec 12, 2016 | 11.61 | 11.70 | 11.60 | 11.70 | 70,729 | +0.11(+0.95%) |
Dec 09, 2016 | 11.56 | 11.60 | 11.52 | 11.59 | 64,225 | +0.07(+0.61%) |
Dec 08, 2016 | 11.55 | 11.57 | 11.51 | 11.52 | 104,321 | -0.08(-0.69%) |
Dec 07, 2016 | 11.57 | 11.63 | 11.53 | 11.60 | 73,710 | +0.01(+0.09%) |
Dec 06, 2016 | 11.44 | 11.59 | 11.38 | 11.59 | 93,940 | +0.20(+1.76%) |
Dec 05, 2016 | 11.31 | 11.42 | 11.31 | 11.39 | 90,512 | +0.05(+0.44%) |
Dec 02, 2016 | 11.31 | 11.36 | 11.28 | 11.34 | 42,020 | +0.08(+0.71%) |
Dec 01, 2016 | 11.36 | 11.36 | 11.24 | 11.26 | 78,294 | -0.03(-0.27%) |
Nov 30, 2016 | 11.52 | 11.52 | 11.25 | 11.29 | 134,563 | -0.16(-1.40%) |
Nov 29, 2016 | 11.59 | 11.60 | 11.43 | 11.45 | 58,777 | -0.09(-0.78%) |
Nov 28, 2016 | 11.57 | 11.64 | 11.50 | 11.54 | 110,066 | +0.04(+0.35%) |
Nov 25, 2016 | 11.38 | 11.51 | 11.38 | 11.50 | 21,679 | +0.08(+0.70%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.26 | 11.40 | 11.26 | 11.40 | 80,363 | +0.12(+1.06%) |
Nov 21, 2016 | 11.27 | 11.30 | 11.25 | 11.28 | 49,332 | +0.08(+0.71%) |
Nov 18, 2016 | 11.18 | 11.22 | 11.17 | 11.20 | 42,937 | +0.07(+0.63%) |
Nov 17, 2016 | 11.10 | 11.18 | 11.09 | 11.13 | 85,792 | +0.02(+0.18%) |
Nov 16, 2016 | 11.00 | 11.12 | 10.99 | 11.11 | 101,682 | +0.04(+0.36%) |
Nov 15, 2016 | 10.84 | 11.07 | 10.81 | 11.07 | 99,206 | +0.27(+2.50%) |
Nov 14, 2016 | 10.86 | 10.90 | 10.67 | 10.80 | 177,391 | -0.06(-0.55%) |
Nov 11, 2016 | 10.98 | 11.05 | 10.85 | 10.86 | 144,979 | -0.09(-0.82%) |
Nov 10, 2016 | 11.30 | 11.30 | 10.95 | 10.95 | 145,533 | -0.37(-3.27%) |
Nov 09, 2016 | 11.33 | 11.38 | 11.29 | 11.32 | 73,828 | -0.08(-0.70%) |
Nov 08, 2016 | 11.40 | 11.43 | 11.30 | 11.40 | 82,786 | +0.02(+0.18%) |
Nov 07, 2016 | 11.28 | 11.42 | 11.28 | 11.38 | 109,205 | +0.18(+1.61%) |
Nov 04, 2016 | 11.22 | 11.34 | 11.19 | 11.20 | 128,210 | +0.00(+0.00%) |
Nov 03, 2016 | 11.44 | 11.44 | 11.20 | 11.20 | 76,728 | -0.19(-1.67%) |
Nov 02, 2016 | 11.47 | 11.51 | 11.34 | 11.39 | 195,813 | -0.19(-1.64%) |