Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.54 | 12.76 | 12.16 | 12.66 | 59,240 | +0.08(+0.61%) |
Jan 30, 2017 | 12.71 | 12.71 | 12.41 | 12.59 | 52,081 | -0.26(-2.02%) |
Jan 27, 2017 | 12.75 | 12.87 | 12.62 | 12.85 | 33,979 | +0.13(+1.06%) |
Jan 26, 2017 | 12.93 | 12.95 | 12.64 | 12.71 | 35,032 | -0.27(-2.07%) |
Jan 25, 2017 | 12.84 | 13.02 | 12.74 | 12.98 | 34,623 | +0.25(+1.96%) |
Jan 24, 2017 | 12.60 | 12.82 | 12.55 | 12.73 | 76,984 | +0.18(+1.45%) |
Jan 23, 2017 | 12.60 | 12.71 | 12.47 | 12.55 | 28,735 | -0.05(-0.38%) |
Jan 20, 2017 | 12.62 | 12.85 | 12.53 | 12.60 | 39,922 | -0.04(-0.30%) |
Jan 19, 2017 | 12.84 | 12.94 | 12.60 | 12.64 | 37,279 | -0.27(-2.08%) |
Jan 18, 2017 | 12.83 | 13.18 | 12.83 | 12.90 | 38,444 | +0.10(+0.75%) |
Jan 17, 2017 | 13.00 | 13.00 | 12.76 | 12.81 | 45,976 | -0.27(-2.05%) |
Jan 13, 2017 | 13.08 | 13.08 | 13.08 | 0 | +0.27(+2.10%) | |
Jan 12, 2017 | 12.76 | 12.93 | 12.62 | 12.81 | 39,345 | -0.16(-1.26%) |
Jan 11, 2017 | 12.91 | 12.97 | 12.76 | 12.97 | 149,080 | +0.03(+0.22%) |
Jan 10, 2017 | 12.95 | 13.18 | 12.91 | 12.94 | 92,157 | +0.04(+0.30%) |
Jan 09, 2017 | 12.85 | 13.10 | 12.71 | 12.90 | 97,270 | -0.01(-0.07%) |
Jan 06, 2017 | 13.15 | 13.15 | 12.88 | 12.91 | 86,001 | -0.26(-1.97%) |
Jan 05, 2017 | 13.19 | 13.50 | 13.14 | 13.17 | 65,710 | -0.17(-1.29%) |
Jan 04, 2017 | 13.21 | 13.39 | 12.95 | 13.35 | 138,041 | +0.08(+0.58%) |
Jan 03, 2017 | 13.58 | 13.68 | 13.11 | 13.27 | 124,637 | -0.07(-0.50%) |
Dec 30, 2016 | 13.34 | 13.34 | 13.34 | 0 | -0.06(-0.43%) | |
Dec 29, 2016 | 13.50 | 13.63 | 13.24 | 13.39 | 45,304 | -0.12(-0.92%) |
Dec 28, 2016 | 13.55 | 13.60 | 13.43 | 13.52 | 36,789 | +0.03(+0.21%) |
Dec 27, 2016 | 13.46 | 13.84 | 13.46 | 13.49 | 39,591 | -0.06(-0.43%) |
Dec 23, 2016 | 13.55 | 13.55 | 13.55 | 0 | +0.22(+1.66%) | |
Dec 22, 2016 | 13.24 | 13.36 | 13.06 | 13.33 | 66,303 | +0.13(+1.02%) |
Dec 21, 2016 | 13.17 | 13.40 | 13.14 | 13.19 | 71,754 | -0.01(-0.07%) |
Dec 20, 2016 | 13.14 | 13.41 | 13.03 | 13.20 | 61,166 | +0.12(+0.95%) |
Dec 19, 2016 | 13.25 | 13.48 | 13.03 | 13.08 | 118,066 | -0.24(-1.80%) |
Dec 16, 2016 | 13.06 | 13.34 | 12.91 | 13.32 | 657,243 | +0.30(+2.28%) |
Dec 15, 2016 | 12.88 | 13.22 | 12.70 | 13.02 | 102,407 | +0.20(+1.57%) |
Dec 14, 2016 | 13.02 | 13.08 | 12.48 | 12.82 | 66,806 | -0.33(-2.48%) |
Dec 13, 2016 | 12.90 | 13.21 | 12.83 | 13.14 | 90,921 | +0.33(+2.54%) |
Dec 12, 2016 | 12.51 | 12.90 | 12.51 | 12.82 | 105,511 | +0.18(+1.44%) |
Dec 09, 2016 | 12.39 | 12.65 | 12.32 | 12.64 | 109,812 | +0.35(+2.89%) |
Dec 08, 2016 | 12.17 | 12.34 | 12.17 | 12.28 | 123,272 | +0.08(+0.63%) |
Dec 07, 2016 | 12.23 | 12.23 | 12.09 | 12.20 | 49,714 | +0.03(+0.24%) |
Dec 06, 2016 | 11.84 | 12.22 | 11.81 | 12.17 | 68,785 | +0.36(+3.09%) |
Dec 05, 2016 | 11.77 | 11.92 | 11.58 | 11.81 | 90,995 | +0.15(+1.32%) |
Dec 02, 2016 | 11.63 | 11.83 | 11.42 | 11.66 | 57,409 | +0.01(+0.08%) |
Dec 01, 2016 | 11.96 | 12.26 | 11.52 | 11.65 | 75,938 | -0.30(-2.49%) |
Nov 30, 2016 | 12.18 | 12.41 | 11.93 | 11.94 | 50,865 | -0.20(-1.66%) |
Nov 29, 2016 | 12.29 | 12.34 | 12.11 | 12.15 | 38,699 | -0.09(-0.71%) |
Nov 28, 2016 | 12.18 | 12.37 | 12.11 | 12.23 | 54,153 | -0.06(-0.47%) |
Nov 25, 2016 | 12.32 | 12.44 | 12.20 | 12.29 | 25,174 | -0.04(-0.31%) |
Nov 23, 2016 | 12.33 | 12.33 | 12.33 | 0 | -0.05(-0.39%) | |
Nov 22, 2016 | 12.06 | 12.41 | 11.95 | 12.38 | 110,041 | +0.37(+3.12%) |
Nov 21, 2016 | 11.90 | 12.09 | 11.73 | 12.00 | 64,627 | +0.09(+0.72%) |
Nov 18, 2016 | 11.68 | 11.92 | 11.32 | 11.92 | 98,064 | +0.20(+1.72%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.47 | 11.71 | 138,811 | +0.37(+3.30%) |
Nov 16, 2016 | 11.50 | 11.56 | 11.31 | 11.34 | 200,776 | -0.10(-0.84%) |
Nov 15, 2016 | 11.84 | 11.84 | 10.75 | 11.44 | 83,075 | -0.11(-0.99%) |
Nov 14, 2016 | 11.98 | 12.01 | 11.55 | 11.55 | 115,345 | -0.27(-2.26%) |
Nov 11, 2016 | 11.07 | 11.85 | 10.92 | 11.82 | 175,374 | +0.81(+7.37%) |
Nov 10, 2016 | 11.06 | 11.17 | 10.93 | 11.01 | 145,895 | +0.03(+0.26%) |
Nov 09, 2016 | 10.60 | 11.00 | 10.56 | 10.98 | 213,334 | +0.31(+2.86%) |
Nov 08, 2016 | 10.64 | 10.74 | 10.62 | 10.67 | 40,641 | -0.05(-0.44%) |
Nov 07, 2016 | 10.70 | 10.75 | 10.55 | 10.72 | 66,955 | +0.25(+2.37%) |
Nov 04, 2016 | 10.49 | 10.61 | 10.46 | 10.47 | 72,490 | -0.01(-0.09%) |
Nov 03, 2016 | 10.41 | 10.60 | 10.36 | 10.48 | 79,606 | +0.02(+0.18%) |
Nov 02, 2016 | 10.63 | 10.69 | 10.45 | 10.46 | 52,407 | -0.15(-1.44%) |