Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.62 | 12.71 | 12.25 | 12.61 | 1,055,807 | -0.14(-1.10%) |
Jan 30, 2017 | 12.86 | 12.87 | 12.50 | 12.75 | 846,416 | -0.18(-1.39%) |
Jan 27, 2017 | 13.00 | 13.11 | 12.71 | 12.93 | 912,818 | -0.07(-0.54%) |
Jan 26, 2017 | 13.10 | 13.61 | 12.90 | 13.00 | 2,226,724 | +0.18(+1.40%) |
Jan 25, 2017 | 13.04 | 13.21 | 12.77 | 12.82 | 1,008,229 | -0.15(-1.16%) |
Jan 24, 2017 | 12.80 | 13.00 | 12.61 | 12.97 | 922,959 | +0.32(+2.53%) |
Jan 23, 2017 | 12.40 | 12.66 | 12.22 | 12.65 | 1,075,810 | +0.24(+1.93%) |
Jan 20, 2017 | 12.57 | 12.66 | 12.21 | 12.41 | 1,765,192 | -0.19(-1.51%) |
Jan 19, 2017 | 12.91 | 13.03 | 12.40 | 12.60 | 1,528,207 | -0.30(-2.33%) |
Jan 18, 2017 | 12.79 | 13.04 | 12.57 | 12.90 | 1,063,955 | +0.13(+1.02%) |
Jan 17, 2017 | 12.53 | 13.20 | 12.53 | 12.77 | 1,380,536 | +0.25(+2.00%) |
Jan 13, 2017 | 12.52 | 12.52 | 12.52 | 0 | +0.05(+0.40%) | |
Jan 12, 2017 | 12.65 | 12.73 | 12.30 | 12.47 | 685,557 | -0.26(-2.04%) |
Jan 11, 2017 | 12.86 | 12.90 | 12.47 | 12.73 | 760,287 | -0.04(-0.31%) |
Jan 10, 2017 | 12.32 | 12.90 | 12.25 | 12.77 | 1,556,483 | +0.42(+3.40%) |
Jan 09, 2017 | 13.08 | 13.17 | 12.22 | 12.35 | 1,961,196 | -0.73(-5.58%) |
Jan 06, 2017 | 12.22 | 13.24 | 12.11 | 13.08 | 3,652,974 | +0.68(+5.48%) |
Jan 05, 2017 | 12.35 | 12.51 | 11.88 | 12.40 | 2,153,683 | +0.43(+3.59%) |
Jan 04, 2017 | 11.91 | 12.02 | 11.76 | 11.97 | 1,043,347 | +0.09(+0.76%) |
Jan 03, 2017 | 11.97 | 12.13 | 11.74 | 11.88 | 1,274,405 | +0.10(+0.85%) |
Dec 30, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.02(+0.17%) | |
Dec 29, 2016 | 11.89 | 12.12 | 11.59 | 11.76 | 937,699 | -0.11(-0.93%) |
Dec 28, 2016 | 12.20 | 12.39 | 11.82 | 11.87 | 1,378,342 | -0.31(-2.55%) |
Dec 27, 2016 | 12.00 | 12.58 | 11.99 | 12.18 | 1,097,595 | +0.20(+1.67%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.04(+0.34%) | |
Dec 22, 2016 | 12.61 | 12.76 | 11.65 | 11.94 | 3,959,359 | -0.73(-5.76%) |
Dec 21, 2016 | 12.75 | 12.99 | 12.62 | 12.67 | 1,046,957 | -0.11(-0.86%) |
Dec 20, 2016 | 12.82 | 12.86 | 12.67 | 12.78 | 956,174 | -0.14(-1.08%) |
Dec 19, 2016 | 12.82 | 12.99 | 12.49 | 12.92 | 945,895 | +0.14(+1.10%) |
Dec 16, 2016 | 12.61 | 12.87 | 12.53 | 12.78 | 2,575,426 | +0.23(+1.83%) |
Dec 15, 2016 | 11.95 | 12.61 | 11.75 | 12.55 | 2,633,302 | +0.71(+6.00%) |
Dec 14, 2016 | 11.93 | 12.46 | 11.70 | 11.84 | 1,386,884 | -0.40(-3.27%) |
Dec 13, 2016 | 12.22 | 12.48 | 12.13 | 12.24 | 1,308,614 | +0.06(+0.49%) |
Dec 12, 2016 | 12.42 | 12.42 | 12.06 | 12.18 | 1,043,829 | -0.19(-1.54%) |
Dec 09, 2016 | 12.60 | 12.85 | 12.28 | 12.37 | 864,939 | -0.20(-1.59%) |
Dec 08, 2016 | 12.67 | 12.70 | 12.46 | 12.57 | 1,135,084 | -0.03(-0.24%) |
Dec 07, 2016 | 12.40 | 12.64 | 12.26 | 12.60 | 963,742 | +0.24(+1.94%) |
Dec 06, 2016 | 12.19 | 12.38 | 12.00 | 12.36 | 1,171,894 | +0.27(+2.23%) |
Dec 05, 2016 | 11.90 | 12.30 | 11.89 | 12.09 | 1,044,215 | +0.26(+2.20%) |
Dec 02, 2016 | 11.92 | 11.94 | 11.30 | 11.83 | 2,693,361 | -0.10(-0.84%) |
Dec 01, 2016 | 12.38 | 12.41 | 11.64 | 11.93 | 2,788,539 | -0.47(-3.79%) |
Nov 30, 2016 | 12.86 | 12.97 | 12.21 | 12.40 | 1,723,732 | -0.33(-2.59%) |
Nov 29, 2016 | 12.85 | 12.91 | 12.60 | 12.73 | 982,317 | -0.11(-0.86%) |
Nov 28, 2016 | 13.04 | 13.08 | 12.76 | 12.84 | 1,069,034 | -0.25(-1.91%) |
Nov 25, 2016 | 13.34 | 13.40 | 13.05 | 13.09 | 525,421 | -0.03(-0.23%) |
Nov 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 12.91 | 13.16 | 12.77 | 13.10 | 1,300,994 | +0.16(+1.24%) |
Nov 21, 2016 | 12.66 | 13.01 | 12.58 | 12.94 | 1,541,972 | +0.35(+2.78%) |
Nov 18, 2016 | 12.47 | 12.67 | 12.34 | 12.59 | 1,328,442 | +0.13(+1.04%) |
Nov 17, 2016 | 12.85 | 12.85 | 12.08 | 12.46 | 1,003,968 | +0.46(+3.83%) |
Nov 16, 2016 | 12.01 | 12.28 | 11.84 | 12.00 | 1,301,359 | -0.05(-0.41%) |
Nov 15, 2016 | 11.65 | 12.09 | 11.62 | 12.05 | 1,529,388 | +0.38(+3.26%) |
Nov 14, 2016 | 11.86 | 11.90 | 11.57 | 11.67 | 1,190,654 | -0.05(-0.43%) |
Nov 11, 2016 | 11.38 | 11.84 | 11.30 | 11.72 | 1,340,299 | +0.24(+2.09%) |
Nov 10, 2016 | 11.55 | 11.65 | 11.32 | 11.48 | 2,163,942 | +0.11(+0.97%) |
Nov 09, 2016 | 11.50 | 11.50 | 11.02 | 11.37 | 1,507,342 | -0.15(-1.30%) |
Nov 08, 2016 | 11.69 | 11.92 | 11.39 | 11.52 | 1,597,205 | -0.25(-2.12%) |
Nov 07, 2016 | 11.82 | 11.94 | 11.62 | 11.77 | 1,369,197 | +0.32(+2.79%) |
Nov 04, 2016 | 11.05 | 11.51 | 11.02 | 11.45 | 1,490,958 | +0.36(+3.25%) |
Nov 03, 2016 | 11.21 | 11.47 | 10.84 | 11.09 | 2,033,640 | -0.18(-1.60%) |
Nov 02, 2016 | 13.25 | 13.25 | 11.23 | 11.27 | 5,770,724 | -1.68(-12.97%) |