Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.15 | 11.34 | 11.07 | 11.29 | 304,515 | +0.15(+1.32%) |
Jan 30, 2017 | 11.15 | 11.15 | 10.90 | 11.15 | 178,735 | -0.05(-0.44%) |
Jan 27, 2017 | 11.39 | 11.39 | 11.10 | 11.20 | 234,766 | -0.20(-1.72%) |
Jan 26, 2017 | 11.79 | 11.83 | 11.34 | 11.39 | 187,198 | -0.44(-3.73%) |
Jan 25, 2017 | 11.98 | 12.08 | 11.69 | 11.83 | 558,414 | +0.00(+0.00%) |
Jan 24, 2017 | 11.93 | 12.08 | 11.79 | 11.83 | 271,845 | -0.10(-0.82%) |
Jan 23, 2017 | 11.93 | 12.08 | 11.79 | 11.93 | 152,648 | -0.05(-0.41%) |
Jan 20, 2017 | 12.03 | 12.03 | 11.79 | 11.98 | 152,545 | -0.05(-0.41%) |
Jan 19, 2017 | 11.83 | 12.10 | 11.74 | 12.03 | 161,546 | +0.29(+2.51%) |
Jan 18, 2017 | 12.03 | 12.08 | 11.49 | 11.74 | 141,601 | -0.25(-2.05%) |
Jan 17, 2017 | 11.93 | 12.13 | 11.83 | 11.98 | 191,805 | -0.05(-0.41%) |
Jan 13, 2017 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 12.38 | 12.38 | 12.03 | 12.03 | 188,480 | -0.39(-3.16%) |
Jan 11, 2017 | 12.72 | 12.72 | 12.23 | 12.42 | 123,462 | -0.29(-2.32%) |
Jan 10, 2017 | 12.62 | 12.79 | 12.47 | 12.72 | 283,187 | +0.15(+1.17%) |
Jan 09, 2017 | 12.87 | 12.96 | 12.52 | 12.57 | 166,791 | -0.25(-1.92%) |
Jan 06, 2017 | 13.11 | 13.11 | 12.72 | 12.82 | 403,324 | -0.25(-1.88%) |
Jan 05, 2017 | 13.36 | 13.46 | 13.04 | 13.06 | 198,888 | -0.39(-2.92%) |
Jan 04, 2017 | 12.77 | 13.53 | 12.77 | 13.46 | 355,264 | +0.64(+4.98%) |
Jan 03, 2017 | 12.96 | 12.96 | 12.62 | 12.82 | 173,819 | +0.00(+0.00%) |
Dec 30, 2016 | 12.82 | 12.82 | 12.82 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 12.51 | 12.90 | 12.36 | 12.90 | 278,222 | +0.39(+3.14%) |
Dec 28, 2016 | 12.76 | 12.76 | 12.17 | 12.51 | 219,452 | -0.25(-1.92%) |
Dec 27, 2016 | 12.80 | 13.10 | 12.71 | 12.76 | 101,918 | +0.00(+0.00%) |
Dec 23, 2016 | 12.76 | 12.76 | 12.76 | 0 | -0.05(-0.38%) | |
Dec 22, 2016 | 12.71 | 13.00 | 12.66 | 12.80 | 126,081 | +0.05(+0.38%) |
Dec 21, 2016 | 12.80 | 12.90 | 12.61 | 12.76 | 146,736 | -0.05(-0.38%) |
Dec 20, 2016 | 13.05 | 13.20 | 12.68 | 12.80 | 185,942 | -0.20(-1.51%) |
Dec 19, 2016 | 12.90 | 13.10 | 12.85 | 13.00 | 180,496 | +0.15(+1.15%) |
Dec 16, 2016 | 12.90 | 13.00 | 12.68 | 12.85 | 933,267 | -0.05(-0.38%) |
Dec 15, 2016 | 12.90 | 13.20 | 12.80 | 12.90 | 254,346 | -0.05(-0.38%) |
Dec 14, 2016 | 13.00 | 13.05 | 12.66 | 12.95 | 177,426 | -0.05(-0.38%) |
Dec 13, 2016 | 12.90 | 13.15 | 12.90 | 13.00 | 198,445 | +0.15(+1.15%) |
Dec 12, 2016 | 12.51 | 13.00 | 12.51 | 12.85 | 413,372 | +0.29(+2.34%) |
Dec 09, 2016 | 12.36 | 12.56 | 12.36 | 12.56 | 273,793 | +0.29(+2.40%) |
Dec 08, 2016 | 11.97 | 12.36 | 11.97 | 12.27 | 225,653 | +0.25(+2.04%) |
Dec 07, 2016 | 12.02 | 12.31 | 11.92 | 12.02 | 203,995 | -0.05(-0.41%) |
Dec 06, 2016 | 11.82 | 12.22 | 11.82 | 12.07 | 295,464 | +0.25(+2.07%) |
Dec 05, 2016 | 11.38 | 11.82 | 11.33 | 11.82 | 305,392 | +0.44(+3.88%) |
Dec 02, 2016 | 11.14 | 11.38 | 11.09 | 11.38 | 275,847 | +0.25(+2.20%) |
Dec 01, 2016 | 11.23 | 11.33 | 10.89 | 11.14 | 296,741 | -0.15(-1.30%) |
Nov 30, 2016 | 11.23 | 11.58 | 11.23 | 11.28 | 222,208 | +0.05(+0.44%) |
Nov 29, 2016 | 11.53 | 11.58 | 11.19 | 11.23 | 180,878 | -0.29(-2.55%) |
Nov 28, 2016 | 11.58 | 11.63 | 11.33 | 11.53 | 171,276 | +0.00(+0.00%) |
Nov 25, 2016 | 11.28 | 11.55 | 11.28 | 11.53 | 63,621 | +0.20(+1.73%) |
Nov 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | -0.10(-0.86%) | |
Nov 22, 2016 | 12.22 | 12.22 | 11.14 | 11.43 | 504,027 | -0.74(-6.05%) |
Nov 21, 2016 | 11.63 | 12.17 | 11.63 | 12.17 | 1,643,429 | +0.49(+4.20%) |
Nov 18, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 209,559 | +0.10(+0.85%) |
Nov 17, 2016 | 11.63 | 11.97 | 11.53 | 11.58 | 230,015 | -0.05(-0.42%) |
Nov 16, 2016 | 11.68 | 11.82 | 11.53 | 11.63 | 158,771 | -0.05(-0.42%) |
Nov 15, 2016 | 11.68 | 11.73 | 11.14 | 11.68 | 249,808 | +0.00(+0.00%) |
Nov 14, 2016 | 11.63 | 11.90 | 11.53 | 11.68 | 505,076 | +0.10(+0.85%) |
Nov 11, 2016 | 11.28 | 11.77 | 11.14 | 11.58 | 354,456 | +0.34(+3.06%) |
Nov 10, 2016 | 10.65 | 11.28 | 10.65 | 11.23 | 373,375 | +0.69(+6.51%) |
Nov 09, 2016 | 10.16 | 10.65 | 9.861 | 10.55 | 358,600 | +0.54(+5.39%) |
Nov 08, 2016 | 9.959 | 10.06 | 9.665 | 10.01 | 232,465 | +0.20(+2.00%) |
Nov 07, 2016 | 9.665 | 10.16 | 9.567 | 9.812 | 368,320 | +0.49(+5.26%) |
Nov 04, 2016 | 9.321 | 9.518 | 9.223 | 9.321 | 244,045 | +0.10(+1.06%) |
Nov 03, 2016 | 8.929 | 9.469 | 8.880 | 9.223 | 407,436 | +0.34(+3.87%) |
Nov 02, 2016 | 8.929 | 8.978 | 8.733 | 8.880 | 325,101 | -0.05(-0.55%) |