Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.63 | 11.71 | 11.30 | 11.57 | 2,764,394 | +0.23(+2.01%) |
Jan 30, 2017 | 11.12 | 11.42 | 11.00 | 11.34 | 2,019,396 | +0.13(+1.17%) |
Jan 27, 2017 | 11.15 | 11.30 | 11.03 | 11.21 | 1,686,198 | -0.02(-0.16%) |
Jan 26, 2017 | 11.04 | 11.25 | 10.84 | 11.23 | 3,684,513 | +0.02(+0.16%) |
Jan 25, 2017 | 11.64 | 11.99 | 11.20 | 11.21 | 9,085,483 | -0.87(-7.17%) |
Jan 24, 2017 | 11.90 | 12.10 | 11.67 | 12.08 | 2,657,539 | +0.28(+2.37%) |
Jan 23, 2017 | 11.60 | 11.84 | 11.57 | 11.80 | 1,408,925 | +0.00(+0.00%) |
Jan 20, 2017 | 11.71 | 11.89 | 11.68 | 11.80 | 950,581 | +0.09(+0.75%) |
Jan 19, 2017 | 11.80 | 11.95 | 11.64 | 11.71 | 552,172 | -0.06(-0.52%) |
Jan 18, 2017 | 11.64 | 11.83 | 11.48 | 11.77 | 1,049,431 | +0.11(+0.98%) |
Jan 17, 2017 | 11.57 | 12.02 | 11.47 | 11.66 | 1,742,747 | -0.03(-0.23%) |
Jan 13, 2017 | 11.68 | 11.68 | 11.68 | 0 | -0.31(-2.55%) | |
Jan 12, 2017 | 11.71 | 12.22 | 11.71 | 11.99 | 1,436,527 | -0.17(-1.44%) |
Jan 11, 2017 | 12.10 | 12.16 | 11.88 | 12.16 | 1,068,935 | +0.10(+0.80%) |
Jan 10, 2017 | 11.83 | 12.15 | 11.83 | 12.07 | 1,172,226 | +0.23(+1.92%) |
Jan 09, 2017 | 11.95 | 12.01 | 11.74 | 11.84 | 1,479,690 | -0.16(-1.31%) |
Jan 06, 2017 | 12.36 | 12.37 | 11.92 | 12.00 | 2,950,959 | -0.31(-2.56%) |
Jan 05, 2017 | 12.62 | 12.73 | 12.23 | 12.31 | 1,924,385 | -0.38(-2.97%) |
Jan 04, 2017 | 12.33 | 12.72 | 12.26 | 12.69 | 2,604,276 | +0.47(+3.87%) |
Jan 03, 2017 | 12.02 | 12.32 | 11.98 | 12.22 | 1,912,539 | +0.40(+3.41%) |
Dec 30, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 11.83 | 11.96 | 11.69 | 11.80 | 1,085,535 | -0.03(-0.22%) |
Dec 28, 2016 | 12.04 | 12.06 | 11.75 | 11.82 | 1,336,877 | -0.14(-1.17%) |
Dec 27, 2016 | 11.99 | 12.11 | 11.95 | 11.96 | 758,730 | -0.02(-0.15%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.07(+0.59%) | |
Dec 22, 2016 | 12.09 | 12.11 | 11.88 | 11.91 | 1,137,309 | -0.18(-1.52%) |
Dec 21, 2016 | 12.09 | 12.15 | 11.96 | 12.09 | 878,639 | -0.07(-0.58%) |
Dec 20, 2016 | 12.23 | 12.40 | 12.16 | 12.16 | 947,818 | +0.02(+0.14%) |
Dec 19, 2016 | 12.02 | 12.16 | 11.90 | 12.15 | 832,224 | +0.10(+0.80%) |
Dec 16, 2016 | 12.14 | 12.26 | 12.00 | 12.05 | 944,305 | -0.04(-0.36%) |
Dec 15, 2016 | 12.15 | 12.53 | 12.08 | 12.09 | 1,270,881 | +0.03(+0.22%) |
Dec 14, 2016 | 12.09 | 12.34 | 11.94 | 12.07 | 1,091,975 | -0.18(-1.50%) |
Dec 13, 2016 | 12.59 | 12.71 | 12.20 | 12.25 | 1,153,890 | -0.20(-1.62%) |
Dec 12, 2016 | 12.85 | 12.96 | 12.35 | 12.45 | 1,448,315 | -0.39(-3.07%) |
Dec 09, 2016 | 12.94 | 12.94 | 12.69 | 12.85 | 1,026,936 | -0.14(-1.08%) |
Dec 08, 2016 | 12.65 | 13.19 | 12.58 | 12.99 | 1,602,870 | +0.46(+3.63%) |
Dec 07, 2016 | 12.21 | 12.60 | 12.17 | 12.53 | 2,154,452 | +0.31(+2.51%) |
Dec 06, 2016 | 12.04 | 12.36 | 11.83 | 12.23 | 1,789,125 | +0.26(+2.19%) |
Dec 05, 2016 | 11.90 | 12.22 | 11.90 | 11.96 | 1,697,452 | +0.23(+1.94%) |
Dec 02, 2016 | 12.07 | 12.12 | 11.65 | 11.74 | 1,829,723 | -0.38(-3.18%) |
Dec 01, 2016 | 12.14 | 12.38 | 12.05 | 12.12 | 1,439,959 | +0.06(+0.51%) |
Nov 30, 2016 | 12.01 | 12.09 | 11.74 | 12.06 | 1,655,373 | +0.21(+1.77%) |
Nov 29, 2016 | 12.07 | 12.09 | 11.82 | 11.85 | 1,067,333 | -0.23(-1.88%) |
Nov 28, 2016 | 12.20 | 12.28 | 11.97 | 12.08 | 833,224 | -0.22(-1.78%) |
Nov 25, 2016 | 12.33 | 12.34 | 12.20 | 12.30 | 310,585 | +0.03(+0.21%) |
Nov 23, 2016 | 12.27 | 12.27 | 12.27 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 12.19 | 12.31 | 12.09 | 12.16 | 1,476,347 | +0.00(+0.00%) |
Nov 21, 2016 | 12.00 | 12.22 | 11.95 | 12.16 | 1,493,167 | +0.25(+2.13%) |
Nov 18, 2016 | 12.07 | 12.09 | 11.85 | 11.90 | 1,774,532 | -0.15(-1.23%) |
Nov 17, 2016 | 11.98 | 12.18 | 11.77 | 12.05 | 1,190,359 | -0.08(-0.65%) |
Nov 16, 2016 | 12.07 | 12.21 | 11.97 | 12.13 | 1,702,327 | -0.06(-0.50%) |
Nov 15, 2016 | 12.13 | 12.26 | 11.81 | 12.19 | 2,578,150 | -0.02(-0.14%) |
Nov 14, 2016 | 11.73 | 12.27 | 11.63 | 12.21 | 4,155,616 | +0.59(+5.04%) |
Nov 11, 2016 | 11.45 | 11.63 | 11.25 | 11.62 | 2,867,068 | +0.10(+0.84%) |
Nov 10, 2016 | 10.97 | 11.67 | 10.97 | 11.53 | 4,765,162 | +0.65(+5.95%) |
Nov 09, 2016 | 10.15 | 10.99 | 10.06 | 10.88 | 6,421,248 | +1.31(+13.72%) |
Nov 08, 2016 | 10.01 | 10.05 | 9.416 | 9.565 | 7,103,757 | -0.71(-6.90%) |
Nov 07, 2016 | 10.38 | 10.48 | 10.27 | 10.27 | 1,416,245 | +0.18(+1.82%) |
Nov 04, 2016 | 10.14 | 10.35 | 10.04 | 10.09 | 1,399,034 | -0.02(-0.17%) |
Nov 03, 2016 | 10.28 | 10.31 | 10.06 | 10.11 | 2,180,320 | -0.15(-1.45%) |
Nov 02, 2016 | 10.44 | 10.56 | 10.20 | 10.26 | 1,551,249 | -0.27(-2.58%) |