Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.05 | 12.08 | 12.02 | 12.08 | 80,956 | +0.01(+0.08%) |
Jan 30, 2017 | 12.00 | 12.07 | 11.95 | 12.07 | 71,924 | -0.01(-0.09%) |
Jan 27, 2017 | 12.07 | 12.08 | 12.02 | 12.08 | 83,470 | +0.04(+0.32%) |
Jan 26, 2017 | 12.01 | 12.08 | 12.01 | 12.04 | 83,457 | +0.02(+0.15%) |
Jan 25, 2017 | 11.99 | 12.02 | 11.99 | 12.02 | 63,907 | +0.06(+0.54%) |
Jan 24, 2017 | 11.96 | 11.98 | 11.92 | 11.96 | 99,518 | +0.03(+0.23%) |
Jan 23, 2017 | 11.90 | 11.96 | 11.86 | 11.93 | 74,108 | +0.07(+0.56%) |
Jan 20, 2017 | 11.96 | 11.96 | 11.84 | 11.86 | 67,874 | -0.04(-0.32%) |
Jan 19, 2017 | 11.97 | 11.97 | 11.86 | 11.90 | 112,261 | -0.07(-0.55%) |
Jan 18, 2017 | 11.94 | 11.97 | 11.90 | 11.97 | 62,643 | +0.05(+0.46%) |
Jan 17, 2017 | 11.93 | 11.94 | 11.84 | 11.91 | 171,051 | +0.11(+0.97%) |
Jan 13, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.03(-0.23%) | |
Jan 12, 2017 | 11.75 | 11.88 | 11.73 | 11.83 | 123,114 | +0.07(+0.56%) |
Jan 11, 2017 | 11.67 | 11.78 | 11.67 | 11.76 | 101,868 | +0.10(+0.84%) |
Jan 10, 2017 | 11.66 | 11.69 | 11.63 | 11.66 | 96,932 | +0.02(+0.14%) |
Jan 09, 2017 | 11.63 | 11.67 | 11.60 | 11.65 | 98,643 | +0.01(+0.09%) |
Jan 06, 2017 | 11.51 | 11.67 | 11.51 | 11.64 | 125,795 | +0.12(+1.05%) |
Jan 05, 2017 | 11.52 | 11.55 | 11.46 | 11.52 | 69,745 | -0.00(-0.01%) |
Jan 04, 2017 | 11.41 | 11.52 | 11.38 | 11.52 | 73,227 | +0.15(+1.34%) |
Jan 03, 2017 | 11.38 | 11.43 | 11.33 | 11.36 | 102,909 | +0.03(+0.29%) |
Dec 30, 2016 | 11.33 | 11.33 | 11.33 | 0 | +0.02(+0.14%) | |
Dec 29, 2016 | 11.29 | 11.32 | 11.27 | 11.32 | 100,421 | +0.06(+0.53%) |
Dec 28, 2016 | 11.24 | 11.28 | 11.23 | 11.26 | 99,543 | +0.04(+0.39%) |
Dec 27, 2016 | 11.29 | 11.31 | 11.21 | 11.21 | 134,094 | -0.01(-0.10%) |
Dec 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.29%) | |
Dec 22, 2016 | 11.14 | 11.19 | 11.12 | 11.19 | 225,945 | +0.03(+0.24%) |
Dec 21, 2016 | 11.21 | 11.21 | 11.12 | 11.16 | 107,495 | -0.02(-0.15%) |
Dec 20, 2016 | 11.21 | 11.28 | 11.15 | 11.18 | 133,347 | -0.02(-0.19%) |
Dec 19, 2016 | 11.22 | 11.27 | 11.20 | 11.20 | 117,378 | +0.03(+0.29%) |
Dec 16, 2016 | 11.08 | 11.17 | 11.04 | 11.17 | 105,525 | +0.13(+1.22%) |
Dec 15, 2016 | 11.05 | 11.14 | 11.01 | 11.03 | 185,437 | +0.01(+0.10%) |
Dec 14, 2016 | 11.06 | 11.09 | 11.00 | 11.02 | 101,155 | -0.07(-0.63%) |
Dec 13, 2016 | 11.09 | 11.13 | 11.03 | 11.09 | 149,651 | +0.04(+0.39%) |
Dec 12, 2016 | 11.08 | 11.12 | 11.04 | 11.05 | 100,631 | -0.03(-0.24%) |
Dec 09, 2016 | 11.10 | 11.15 | 11.05 | 11.08 | 158,490 | -0.01(-0.10%) |
Dec 08, 2016 | 11.11 | 11.14 | 11.04 | 11.09 | 156,604 | -0.01(-0.10%) |
Dec 07, 2016 | 11.02 | 11.12 | 10.98 | 11.10 | 88,339 | +0.09(+0.78%) |
Dec 06, 2016 | 10.95 | 11.01 | 10.90 | 11.01 | 61,067 | +0.11(+1.04%) |
Dec 05, 2016 | 10.90 | 10.94 | 10.89 | 10.90 | 63,579 | +0.05(+0.45%) |
Dec 02, 2016 | 10.87 | 10.89 | 10.80 | 10.85 | 76,857 | -0.01(-0.10%) |
Dec 01, 2016 | 10.89 | 10.89 | 10.82 | 10.86 | 95,944 | +0.02(+0.15%) |
Nov 30, 2016 | 10.93 | 10.94 | 10.84 | 10.84 | 93,063 | -0.05(-0.50%) |
Nov 29, 2016 | 10.89 | 10.92 | 10.87 | 10.90 | 61,045 | +0.03(+0.30%) |
Nov 28, 2016 | 10.88 | 10.92 | 10.86 | 10.87 | 106,835 | -0.04(-0.40%) |
Nov 25, 2016 | 10.87 | 10.93 | 10.84 | 10.91 | 91,885 | +0.06(+0.55%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.02(-0.20%) | |
Nov 22, 2016 | 10.87 | 10.87 | 10.84 | 10.87 | 100,103 | +0.04(+0.35%) |
Nov 21, 2016 | 10.85 | 10.87 | 10.82 | 10.83 | 94,460 | +0.01(+0.10%) |
Nov 18, 2016 | 10.77 | 10.82 | 10.75 | 10.82 | 125,916 | +0.01(+0.10%) |
Nov 17, 2016 | 10.83 | 10.83 | 10.76 | 10.81 | 101,334 | +0.05(+0.50%) |
Nov 16, 2016 | 10.75 | 10.83 | 10.73 | 10.76 | 101,876 | -0.03(-0.24%) |
Nov 15, 2016 | 10.83 | 10.88 | 10.69 | 10.78 | 149,638 | +0.03(+0.29%) |
Nov 14, 2016 | 10.95 | 10.95 | 10.74 | 10.75 | 161,074 | -0.16(-1.42%) |
Nov 11, 2016 | 10.95 | 10.97 | 10.84 | 10.91 | 96,816 | -0.09(-0.78%) |
Nov 10, 2016 | 10.94 | 11.06 | 10.88 | 10.99 | 133,804 | +0.05(+0.44%) |
Nov 09, 2016 | 10.70 | 10.97 | 10.70 | 10.95 | 115,133 | +0.12(+1.14%) |
Nov 08, 2016 | 10.80 | 10.90 | 10.80 | 10.82 | 77,139 | +0.01(+0.10%) |
Nov 07, 2016 | 10.81 | 10.88 | 10.77 | 10.81 | 92,611 | +0.09(+0.85%) |
Nov 04, 2016 | 10.75 | 10.78 | 10.71 | 10.72 | 56,247 | -0.03(-0.30%) |
Nov 03, 2016 | 10.82 | 10.85 | 10.73 | 10.75 | 51,952 | -0.12(-1.13%) |
Nov 02, 2016 | 10.99 | 11.03 | 10.86 | 10.88 | 85,201 | -0.13(-1.17%) |