Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.10 | 12.23 | 12.00 | 12.13 | 428,334 | +0.03(+0.21%) |
Jan 30, 2017 | 12.02 | 12.19 | 11.95 | 12.10 | 494,181 | +0.08(+0.65%) |
Jan 27, 2017 | 12.13 | 12.18 | 11.97 | 12.02 | 341,038 | -0.10(-0.86%) |
Jan 26, 2017 | 12.18 | 12.24 | 12.10 | 12.13 | 490,300 | -0.05(-0.43%) |
Jan 25, 2017 | 12.21 | 12.27 | 12.13 | 12.18 | 514,561 | +0.03(+0.21%) |
Jan 24, 2017 | 12.05 | 12.26 | 12.02 | 12.15 | 393,531 | +0.16(+1.30%) |
Jan 23, 2017 | 12.00 | 12.10 | 11.97 | 12.00 | 348,459 | +0.00(+0.00%) |
Jan 20, 2017 | 12.00 | 12.10 | 11.92 | 12.00 | 337,118 | +0.00(+0.00%) |
Jan 19, 2017 | 12.00 | 12.02 | 11.92 | 12.00 | 262,728 | +0.03(+0.22%) |
Jan 18, 2017 | 12.05 | 12.11 | 11.89 | 11.97 | 381,409 | -0.05(-0.43%) |
Jan 17, 2017 | 12.31 | 12.34 | 12.00 | 12.02 | 448,816 | -0.29(-2.32%) |
Jan 13, 2017 | 12.31 | 12.31 | 12.31 | 0 | +0.13(+1.07%) | |
Jan 12, 2017 | 11.95 | 12.21 | 11.79 | 12.18 | 366,420 | +0.18(+1.52%) |
Jan 11, 2017 | 11.84 | 12.09 | 11.82 | 12.00 | 469,510 | +0.13(+1.09%) |
Jan 10, 2017 | 12.44 | 12.52 | 11.74 | 11.87 | 2,011,185 | -0.52(-4.19%) |
Jan 09, 2017 | 12.75 | 12.75 | 12.34 | 12.39 | 702,122 | -0.26(-2.05%) |
Jan 06, 2017 | 12.67 | 12.98 | 12.62 | 12.65 | 949,022 | +0.00(+0.00%) |
Jan 05, 2017 | 12.54 | 12.67 | 12.47 | 12.65 | 464,022 | +0.10(+0.83%) |
Jan 04, 2017 | 12.62 | 12.67 | 12.49 | 12.54 | 825,830 | +0.05(+0.42%) |
Jan 03, 2017 | 12.34 | 12.62 | 12.23 | 12.49 | 563,200 | +0.31(+2.56%) |
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.13(-1.05%) | |
Dec 29, 2016 | 12.18 | 12.43 | 12.18 | 12.31 | 513,158 | +0.10(+0.85%) |
Dec 28, 2016 | 12.34 | 12.52 | 12.10 | 12.21 | 616,796 | -0.13(-1.05%) |
Dec 27, 2016 | 12.31 | 12.47 | 12.23 | 12.34 | 690,728 | +0.03(+0.21%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.16(+1.28%) | |
Dec 22, 2016 | 11.95 | 12.39 | 11.89 | 12.15 | 1,209,887 | +0.23(+1.96%) |
Dec 21, 2016 | 11.71 | 12.02 | 11.71 | 11.92 | 745,129 | +0.16(+1.33%) |
Dec 20, 2016 | 11.76 | 11.98 | 11.76 | 11.76 | 781,476 | +0.00(+0.00%) |
Dec 19, 2016 | 11.63 | 11.82 | 11.58 | 11.76 | 506,596 | +0.13(+1.12%) |
Dec 16, 2016 | 11.48 | 11.82 | 11.48 | 11.63 | 546,162 | +0.00(+0.00%) |
Dec 15, 2016 | 11.69 | 11.89 | 11.58 | 11.63 | 928,944 | -0.05(-0.44%) |
Dec 14, 2016 | 11.82 | 11.89 | 11.58 | 11.69 | 825,208 | -0.16(-1.32%) |
Dec 13, 2016 | 11.79 | 12.00 | 11.74 | 11.84 | 629,133 | -0.03(-0.22%) |
Dec 12, 2016 | 11.97 | 12.10 | 11.61 | 11.87 | 1,149,465 | -0.18(-1.51%) |
Dec 09, 2016 | 12.00 | 12.13 | 11.79 | 12.05 | 1,203,010 | +0.10(+0.87%) |
Dec 08, 2016 | 11.61 | 12.06 | 11.45 | 11.95 | 2,446,807 | -0.31(-2.54%) |
Dec 07, 2016 | 11.87 | 12.34 | 11.87 | 12.26 | 486,000 | +0.31(+2.61%) |
Dec 06, 2016 | 11.84 | 12.02 | 11.74 | 11.95 | 486,041 | +0.05(+0.44%) |
Dec 05, 2016 | 11.84 | 12.05 | 11.84 | 11.89 | 405,409 | +0.05(+0.44%) |
Dec 02, 2016 | 11.97 | 12.02 | 11.79 | 11.84 | 434,043 | -0.05(-0.44%) |
Dec 01, 2016 | 11.74 | 12.15 | 11.74 | 11.89 | 641,718 | +0.16(+1.33%) |
Nov 30, 2016 | 11.82 | 12.00 | 11.58 | 11.74 | 680,931 | -0.05(-0.44%) |
Nov 29, 2016 | 12.08 | 12.18 | 11.71 | 11.79 | 554,990 | -0.23(-1.94%) |
Nov 28, 2016 | 12.31 | 12.36 | 12.02 | 12.02 | 410,074 | -0.42(-3.34%) |
Nov 25, 2016 | 12.10 | 12.47 | 12.10 | 12.44 | 320,660 | +0.34(+2.79%) |
Nov 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.21(-1.69%) | |
Nov 22, 2016 | 12.13 | 12.44 | 12.00 | 12.31 | 692,447 | +0.10(+0.85%) |
Nov 21, 2016 | 12.10 | 12.21 | 11.97 | 12.21 | 412,841 | +0.10(+0.86%) |
Nov 18, 2016 | 12.15 | 12.31 | 12.05 | 12.10 | 399,398 | +0.00(+0.00%) |
Nov 17, 2016 | 12.21 | 12.39 | 12.08 | 12.10 | 610,504 | +0.03(+0.21%) |
Nov 16, 2016 | 11.97 | 12.31 | 11.97 | 12.08 | 353,255 | -0.03(-0.21%) |
Nov 15, 2016 | 12.31 | 12.34 | 11.95 | 12.10 | 476,697 | -0.29(-2.31%) |
Nov 14, 2016 | 12.08 | 12.47 | 12.02 | 12.39 | 1,017,742 | +0.39(+3.25%) |
Nov 11, 2016 | 11.79 | 12.00 | 11.69 | 12.00 | 660,149 | +0.10(+0.87%) |
Nov 10, 2016 | 11.35 | 11.89 | 11.32 | 11.89 | 947,880 | +0.65(+5.77%) |
Nov 09, 2016 | 10.86 | 11.30 | 10.78 | 11.24 | 619,020 | +0.39(+3.59%) |
Nov 08, 2016 | 10.91 | 10.98 | 10.83 | 10.86 | 465,135 | -0.10(-0.95%) |
Nov 07, 2016 | 11.04 | 11.21 | 10.93 | 10.96 | 362,283 | +0.03(+0.24%) |
Nov 04, 2016 | 10.88 | 11.22 | 10.83 | 10.93 | 490,594 | +0.03(+0.24%) |
Nov 03, 2016 | 10.88 | 11.09 | 10.78 | 10.91 | 472,623 | +0.08(+0.72%) |
Nov 02, 2016 | 10.91 | 10.96 | 10.78 | 10.83 | 412,424 | -0.13(-1.16%) |