Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.63 | 12.63 | 11.51 | 12.17 | 388,091 | +0.41(+3.49%) |
Jan 30, 2017 | 12.22 | 12.23 | 11.36 | 11.76 | 220,663 | -0.56(-4.55%) |
Jan 27, 2017 | 12.15 | 12.38 | 11.89 | 12.32 | 189,002 | +0.12(+0.98%) |
Jan 26, 2017 | 11.54 | 12.40 | 11.38 | 12.20 | 323,308 | +0.73(+6.36%) |
Jan 25, 2017 | 11.17 | 11.52 | 10.95 | 11.47 | 202,427 | +0.45(+4.08%) |
Jan 24, 2017 | 11.08 | 11.09 | 10.63 | 11.02 | 188,060 | -0.04(-0.36%) |
Jan 23, 2017 | 11.23 | 11.32 | 10.91 | 11.06 | 170,660 | -0.27(-2.38%) |
Jan 20, 2017 | 10.79 | 11.42 | 10.79 | 11.33 | 239,194 | +0.54(+5.00%) |
Jan 19, 2017 | 11.15 | 11.28 | 10.77 | 10.79 | 148,268 | -0.41(-3.66%) |
Jan 18, 2017 | 11.22 | 11.49 | 10.97 | 11.20 | 142,492 | +0.09(+0.81%) |
Jan 17, 2017 | 11.93 | 11.93 | 11.00 | 11.11 | 230,103 | -0.91(-7.57%) |
Jan 13, 2017 | 12.02 | 12.02 | 12.02 | 0 | +0.08(+0.67%) | |
Jan 12, 2017 | 12.07 | 12.14 | 11.53 | 11.94 | 277,873 | -0.23(-1.89%) |
Jan 11, 2017 | 12.95 | 12.98 | 11.83 | 12.17 | 327,914 | -0.75(-5.80%) |
Jan 10, 2017 | 13.03 | 13.40 | 12.25 | 12.92 | 360,345 | -0.20(-1.52%) |
Jan 09, 2017 | 11.75 | 13.80 | 11.68 | 13.12 | 1,109,533 | +2.03(+18.30%) |
Jan 06, 2017 | 10.88 | 11.12 | 10.83 | 11.09 | 229,627 | +0.21(+1.93%) |
Jan 05, 2017 | 11.03 | 11.15 | 10.69 | 10.88 | 200,005 | -0.16(-1.45%) |
Jan 04, 2017 | 10.58 | 11.31 | 10.58 | 11.04 | 257,586 | +0.49(+4.64%) |
Jan 03, 2017 | 10.42 | 10.59 | 10.18 | 10.55 | 249,762 | +0.27(+2.63%) |
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.05(+0.49%) | |
Dec 29, 2016 | 10.30 | 10.66 | 10.08 | 10.23 | 199,258 | +0.01(+0.10%) |
Dec 28, 2016 | 10.64 | 10.80 | 10.09 | 10.22 | 230,588 | -0.45(-4.22%) |
Dec 27, 2016 | 11.44 | 11.75 | 10.65 | 10.67 | 383,107 | -0.32(-2.91%) |
Dec 23, 2016 | 10.99 | 10.99 | 10.99 | 0 | +0.98(+9.79%) | |
Dec 22, 2016 | 10.21 | 10.38 | 9.880 | 10.01 | 224,041 | -0.18(-1.77%) |
Dec 21, 2016 | 10.61 | 10.75 | 10.12 | 10.19 | 210,786 | -0.43(-4.05%) |
Dec 20, 2016 | 10.86 | 11.01 | 10.51 | 10.62 | 189,761 | -0.16(-1.48%) |
Dec 19, 2016 | 10.91 | 11.21 | 10.67 | 10.78 | 140,690 | -0.16(-1.46%) |
Dec 16, 2016 | 11.00 | 11.35 | 10.79 | 10.94 | 313,018 | -0.04(-0.36%) |
Dec 15, 2016 | 10.79 | 11.06 | 10.74 | 10.98 | 146,561 | +0.23(+2.14%) |
Dec 14, 2016 | 10.62 | 10.92 | 10.45 | 10.75 | 227,283 | +0.07(+0.66%) |
Dec 13, 2016 | 10.73 | 10.98 | 10.55 | 10.68 | 183,957 | +0.04(+0.38%) |
Dec 12, 2016 | 10.97 | 11.24 | 10.38 | 10.64 | 266,608 | -0.50(-4.49%) |
Dec 09, 2016 | 11.13 | 11.46 | 11.04 | 11.14 | 173,611 | +0.13(+1.18%) |
Dec 08, 2016 | 10.99 | 11.04 | 10.49 | 11.01 | 220,478 | -0.03(-0.27%) |
Dec 07, 2016 | 11.09 | 11.11 | 10.32 | 11.04 | 343,873 | -0.23(-2.04%) |
Dec 06, 2016 | 11.08 | 11.39 | 10.88 | 11.27 | 265,113 | +0.17(+1.53%) |
Dec 05, 2016 | 10.90 | 11.17 | 10.85 | 11.10 | 219,392 | +0.39(+3.64%) |
Dec 02, 2016 | 10.51 | 11.19 | 10.51 | 10.71 | 235,806 | +0.18(+1.71%) |
Dec 01, 2016 | 11.04 | 11.40 | 10.49 | 10.53 | 215,700 | -0.55(-4.96%) |
Nov 30, 2016 | 11.49 | 11.69 | 11.00 | 11.08 | 308,284 | -0.38(-3.32%) |
Nov 29, 2016 | 12.05 | 12.16 | 11.44 | 11.46 | 254,056 | -0.59(-4.90%) |
Nov 28, 2016 | 12.91 | 12.91 | 11.92 | 12.05 | 270,077 | -0.92(-7.09%) |
Nov 25, 2016 | 13.07 | 13.07 | 12.61 | 12.97 | 122,788 | -0.09(-0.69%) |
Nov 23, 2016 | 13.06 | 13.06 | 13.06 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 13.36 | 13.48 | 12.91 | 13.07 | 176,267 | -0.17(-1.28%) |
Nov 21, 2016 | 13.48 | 13.62 | 13.11 | 13.24 | 155,883 | -0.29(-2.14%) |
Nov 18, 2016 | 13.69 | 13.96 | 13.29 | 13.53 | 223,259 | -0.12(-0.84%) |
Nov 17, 2016 | 13.35 | 13.71 | 13.27 | 13.64 | 227,671 | +0.24(+1.83%) |
Nov 16, 2016 | 13.49 | 14.09 | 13.32 | 13.40 | 241,106 | -0.23(-1.69%) |
Nov 15, 2016 | 13.63 | 13.71 | 13.23 | 13.63 | 201,200 | -0.12(-0.87%) |
Nov 14, 2016 | 13.72 | 13.91 | 13.41 | 13.75 | 214,110 | +0.19(+1.40%) |
Nov 11, 2016 | 13.36 | 13.68 | 13.01 | 13.56 | 240,241 | +0.20(+1.50%) |
Nov 10, 2016 | 12.73 | 13.70 | 12.65 | 13.36 | 398,484 | +0.91(+7.31%) |
Nov 09, 2016 | 11.59 | 12.64 | 11.54 | 12.45 | 336,286 | +1.22(+10.86%) |
Nov 08, 2016 | 11.05 | 11.52 | 11.05 | 11.23 | 206,190 | +0.07(+0.63%) |
Nov 07, 2016 | 10.86 | 11.35 | 10.64 | 11.16 | 287,233 | +0.57(+5.38%) |
Nov 04, 2016 | 10.36 | 10.88 | 10.36 | 10.59 | 253,558 | +0.26(+2.52%) |
Nov 03, 2016 | 10.98 | 11.06 | 10.32 | 10.33 | 221,086 | -0.53(-4.88%) |
Nov 02, 2016 | 11.79 | 12.40 | 10.85 | 10.86 | 327,889 | -0.93(-7.89%) |