Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.39 | 12.55 | 12.39 | 12.46 | 211,566 | +0.06(+0.46%) |
Jan 30, 2017 | 12.63 | 12.63 | 12.40 | 12.41 | 216,410 | -0.23(-1.80%) |
Jan 27, 2017 | 12.71 | 12.79 | 12.57 | 12.63 | 118,458 | -0.06(-0.50%) |
Jan 26, 2017 | 12.74 | 12.81 | 12.68 | 12.70 | 136,695 | -0.03(-0.20%) |
Jan 25, 2017 | 12.75 | 12.80 | 12.70 | 12.72 | 182,243 | -0.03(-0.25%) |
Jan 24, 2017 | 12.67 | 12.81 | 12.65 | 12.75 | 223,422 | +0.06(+0.50%) |
Jan 23, 2017 | 12.62 | 12.74 | 12.62 | 12.69 | 151,255 | +0.05(+0.40%) |
Jan 20, 2017 | 12.64 | 12.81 | 12.62 | 12.64 | 247,063 | -0.03(-0.20%) |
Jan 19, 2017 | 12.74 | 12.78 | 12.63 | 12.67 | 301,972 | -0.08(-0.60%) |
Jan 18, 2017 | 12.56 | 12.82 | 12.56 | 12.74 | 287,290 | +0.15(+1.21%) |
Jan 17, 2017 | 12.60 | 12.64 | 12.53 | 12.59 | 148,159 | +0.02(+0.15%) |
Jan 13, 2017 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.15%) | |
Jan 12, 2017 | 12.60 | 12.60 | 12.38 | 12.55 | 255,995 | -0.05(-0.40%) |
Jan 11, 2017 | 12.51 | 12.73 | 12.47 | 12.60 | 299,514 | +0.10(+0.81%) |
Jan 10, 2017 | 12.50 | 12.53 | 12.34 | 12.50 | 441,695 | -0.03(-0.20%) |
Jan 09, 2017 | 12.66 | 12.74 | 12.39 | 12.53 | 461,294 | -0.24(-1.88%) |
Jan 06, 2017 | 12.91 | 12.91 | 12.75 | 12.77 | 194,810 | -0.20(-1.51%) |
Jan 05, 2017 | 12.96 | 13.06 | 12.89 | 12.96 | 457,739 | +0.00(+0.00%) |
Jan 04, 2017 | 12.80 | 12.99 | 12.74 | 12.96 | 555,174 | +0.17(+1.34%) |
Jan 03, 2017 | 12.75 | 12.82 | 12.64 | 12.79 | 370,408 | +0.13(+1.00%) |
Dec 30, 2016 | 12.67 | 12.67 | 12.67 | 0 | +0.15(+1.21%) | |
Dec 29, 2016 | 12.44 | 12.66 | 12.41 | 12.51 | 151,930 | +0.14(+1.12%) |
Dec 28, 2016 | 12.47 | 12.47 | 12.29 | 12.38 | 127,643 | -0.06(-0.51%) |
Dec 27, 2016 | 12.39 | 12.53 | 12.39 | 12.44 | 124,716 | +0.01(+0.10%) |
Dec 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | +0.13(+1.08%) | |
Dec 22, 2016 | 12.29 | 12.34 | 12.23 | 12.29 | 291,945 | +0.00(+0.00%) |
Dec 21, 2016 | 12.50 | 12.69 | 12.29 | 12.29 | 330,631 | -0.21(-1.67%) |
Dec 20, 2016 | 12.48 | 12.60 | 12.40 | 12.50 | 243,381 | +0.06(+0.51%) |
Dec 19, 2016 | 12.47 | 12.65 | 12.23 | 12.44 | 479,376 | -0.01(-0.05%) |
Dec 16, 2016 | 12.34 | 12.61 | 12.31 | 12.44 | 904,067 | +0.18(+1.50%) |
Dec 15, 2016 | 12.58 | 12.65 | 12.02 | 12.26 | 965,458 | -0.28(-2.27%) |
Dec 14, 2016 | 12.81 | 12.94 | 12.53 | 12.55 | 349,257 | -0.22(-1.73%) |
Dec 13, 2016 | 12.99 | 13.00 | 12.72 | 12.77 | 266,275 | -0.15(-1.18%) |
Dec 12, 2016 | 12.76 | 12.95 | 12.72 | 12.92 | 282,265 | +0.19(+1.49%) |
Dec 09, 2016 | 12.45 | 12.74 | 12.40 | 12.73 | 272,331 | +0.24(+1.92%) |
Dec 08, 2016 | 12.33 | 12.51 | 12.24 | 12.49 | 348,086 | +0.11(+0.92%) |
Dec 07, 2016 | 12.22 | 12.42 | 12.15 | 12.38 | 565,598 | +0.04(+0.31%) |
Dec 06, 2016 | 12.28 | 12.37 | 12.12 | 12.34 | 264,727 | +0.06(+0.52%) |
Dec 05, 2016 | 12.02 | 12.31 | 12.02 | 12.27 | 313,438 | +0.20(+1.68%) |
Dec 02, 2016 | 12.18 | 12.23 | 11.98 | 12.07 | 438,161 | -0.01(-0.05%) |
Dec 01, 2016 | 12.13 | 12.14 | 11.83 | 12.08 | 454,118 | -0.04(-0.36%) |
Nov 30, 2016 | 12.11 | 12.22 | 11.92 | 12.12 | 837,695 | -0.04(-0.31%) |
Nov 29, 2016 | 12.12 | 12.23 | 12.08 | 12.16 | 339,041 | +0.08(+0.67%) |
Nov 28, 2016 | 12.15 | 12.28 | 12.07 | 12.08 | 216,034 | -0.10(-0.82%) |
Nov 25, 2016 | 12.00 | 12.19 | 11.97 | 12.18 | 140,028 | +0.21(+1.78%) |
Nov 23, 2016 | 11.97 | 11.97 | 11.97 | 0 | +0.11(+0.90%) | |
Nov 22, 2016 | 11.76 | 11.87 | 11.70 | 11.86 | 338,321 | +0.11(+0.96%) |
Nov 21, 2016 | 11.82 | 11.87 | 11.72 | 11.75 | 220,669 | -0.05(-0.42%) |
Nov 18, 2016 | 11.67 | 11.87 | 11.60 | 11.80 | 235,182 | +0.17(+1.50%) |
Nov 17, 2016 | 11.64 | 11.78 | 11.61 | 11.62 | 203,933 | -0.03(-0.27%) |
Nov 16, 2016 | 11.65 | 11.83 | 11.63 | 11.65 | 278,592 | -0.09(-0.80%) |
Nov 15, 2016 | 11.83 | 11.87 | 11.62 | 11.75 | 479,268 | -0.03(-0.26%) |
Nov 14, 2016 | 11.65 | 11.84 | 11.47 | 11.78 | 552,243 | +0.14(+1.18%) |
Nov 11, 2016 | 11.41 | 11.85 | 11.34 | 11.64 | 460,091 | +0.23(+2.03%) |
Nov 10, 2016 | 11.72 | 11.72 | 11.21 | 11.41 | 759,019 | -0.28(-2.40%) |
Nov 09, 2016 | 11.39 | 11.70 | 11.30 | 11.69 | 311,933 | +0.09(+0.75%) |
Nov 08, 2016 | 11.67 | 11.74 | 11.48 | 11.60 | 343,991 | -0.02(-0.16%) |
Nov 07, 2016 | 11.42 | 11.68 | 11.42 | 11.62 | 414,367 | +0.32(+2.82%) |
Nov 04, 2016 | 11.25 | 11.39 | 11.22 | 11.30 | 341,703 | +0.02(+0.22%) |
Nov 03, 2016 | 11.38 | 11.40 | 11.23 | 11.28 | 212,609 | -0.06(-0.55%) |
Nov 02, 2016 | 11.48 | 11.48 | 11.27 | 11.34 | 342,666 | -0.11(-0.93%) |