Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 13.30 | 14.40 | 13.00 | 14.40 | 2,283 | +1.10(+8.27%) |
Jan 30, 2017 | 14.30 | 14.59 | 13.30 | 13.30 | 6,856 | -1.00(-6.99%) |
Jan 27, 2017 | 12.80 | 15.79 | 12.80 | 14.30 | 33,491 | +1.30(+10.00%) |
Jan 26, 2017 | 12.70 | 13.00 | 12.60 | 13.00 | 1,722 | +0.10(+0.78%) |
Jan 25, 2017 | 12.50 | 13.00 | 12.40 | 12.90 | 1,388 | +0.30(+2.38%) |
Jan 24, 2017 | 12.20 | 12.60 | 10.50 | 12.60 | 7,171 | +0.40(+3.28%) |
Jan 23, 2017 | 11.62 | 12.40 | 11.62 | 12.20 | 2,133 | +0.10(+0.83%) |
Jan 20, 2017 | 12.10 | 12.31 | 11.80 | 12.10 | 1,958 | -0.10(-0.82%) |
Jan 19, 2017 | 12.30 | 12.40 | 12.10 | 12.20 | 2,492 | -0.10(-0.81%) |
Jan 18, 2017 | 12.00 | 12.70 | 12.00 | 12.30 | 330 | +0.30(+2.50%) |
Jan 17, 2017 | 12.40 | 12.40 | 11.75 | 12.00 | 2,403 | -0.50(-4.00%) |
Jan 13, 2017 | 12.50 | 12.50 | 12.50 | 0 | +0.10(+0.81%) | |
Jan 12, 2017 | 12.17 | 12.50 | 12.10 | 12.40 | 911 | -0.30(-2.36%) |
Jan 11, 2017 | 12.70 | 12.70 | 12.40 | 12.70 | 788 | +0.20(+1.60%) |
Jan 10, 2017 | 12.85 | 12.97 | 12.30 | 12.50 | 998 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 13.10 | 12.40 | 12.50 | 1,338 | -0.30(-2.34%) |
Jan 06, 2017 | 12.70 | 13.20 | 12.70 | 12.80 | 4,886 | +0.00(+0.00%) |
Jan 05, 2017 | 12.60 | 12.90 | 12.50 | 12.80 | 1,068 | +0.60(+4.92%) |
Jan 04, 2017 | 12.40 | 12.90 | 12.10 | 12.20 | 4,219 | -0.20(-1.61%) |
Jan 03, 2017 | 11.80 | 12.40 | 11.71 | 12.40 | 12,524 | +0.90(+7.83%) |
Dec 30, 2016 | 11.50 | 11.50 | 11.50 | 0 | -0.20(-1.71%) | |
Dec 29, 2016 | 11.05 | 11.70 | 11.00 | 11.70 | 13,824 | +0.50(+4.46%) |
Dec 28, 2016 | 11.96 | 12.39 | 11.16 | 11.20 | 9,258 | -0.50(-4.27%) |
Dec 27, 2016 | 11.30 | 12.40 | 11.10 | 11.70 | 12,678 | -0.70(-5.65%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.30(+2.48%) | |
Dec 22, 2016 | 12.80 | 13.00 | 12.00 | 12.10 | 2,939 | -0.60(-4.72%) |
Dec 21, 2016 | 12.45 | 12.70 | 12.40 | 12.70 | 555 | +0.10(+0.79%) |
Dec 20, 2016 | 13.00 | 13.00 | 12.00 | 12.60 | 2,074 | -0.20(-1.56%) |
Dec 19, 2016 | 12.00 | 12.90 | 12.00 | 12.80 | 2,051 | +0.80(+6.67%) |
Dec 16, 2016 | 12.10 | 12.67 | 12.00 | 12.00 | 12,715 | -0.10(-0.83%) |
Dec 15, 2016 | 12.50 | 13.00 | 12.00 | 12.10 | 3,610 | -0.80(-6.20%) |
Dec 14, 2016 | 12.40 | 13.00 | 12.20 | 12.90 | 4,433 | +0.40(+3.20%) |
Dec 13, 2016 | 12.50 | 13.20 | 12.10 | 12.50 | 11,187 | +0.00(+0.00%) |
Dec 12, 2016 | 12.80 | 13.09 | 12.40 | 12.50 | 5,003 | -0.60(-4.58%) |
Dec 09, 2016 | 13.50 | 13.50 | 12.70 | 13.10 | 3,902 | -0.50(-3.68%) |
Dec 08, 2016 | 13.60 | 13.90 | 13.60 | 13.60 | 4,321 | +0.10(+0.74%) |
Dec 07, 2016 | 13.70 | 13.80 | 12.80 | 13.50 | 3,485 | -0.50(-3.57%) |
Dec 06, 2016 | 14.03 | 14.10 | 12.51 | 14.00 | 2,876 | +0.10(+0.72%) |
Dec 05, 2016 | 13.50 | 14.60 | 13.30 | 13.90 | 8,619 | +0.39(+2.89%) |
Dec 02, 2016 | 12.50 | 14.20 | 12.00 | 13.51 | 5,853 | +1.01(+8.07%) |
Dec 01, 2016 | 13.70 | 13.70 | 12.50 | 12.50 | 7,846 | -1.10(-8.09%) |
Nov 30, 2016 | 14.76 | 14.76 | 13.50 | 13.60 | 7,933 | -0.80(-5.56%) |
Nov 29, 2016 | 15.30 | 15.40 | 14.30 | 14.40 | 4,545 | -0.50(-3.36%) |
Nov 28, 2016 | 14.90 | 16.00 | 14.50 | 14.90 | 6,913 | +0.00(+0.00%) |
Nov 25, 2016 | 15.90 | 16.20 | 14.70 | 14.90 | 2,626 | -1.20(-7.45%) |
Nov 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.50(+3.21%) | |
Nov 22, 2016 | 16.10 | 16.50 | 15.40 | 15.60 | 2,157 | -0.40(-2.50%) |
Nov 21, 2016 | 17.30 | 17.30 | 15.20 | 16.00 | 3,728 | -0.30(-1.84%) |
Nov 18, 2016 | 16.90 | 17.10 | 16.00 | 16.30 | 3,181 | -0.90(-5.23%) |
Nov 17, 2016 | 16.86 | 17.06 | 16.30 | 17.20 | 8,930 | +0.60(+3.61%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.40 | 16.60 | 7,842 | +0.13(+0.80%) |
Nov 15, 2016 | 14.60 | 16.60 | 14.50 | 16.47 | 19,466 | +1.67(+11.27%) |
Nov 14, 2016 | 14.40 | 14.80 | 13.80 | 14.80 | 7,320 | +0.80(+5.71%) |
Nov 11, 2016 | 13.80 | 14.50 | 13.80 | 14.00 | 1,665 | +0.00(+0.00%) |
Nov 10, 2016 | 14.00 | 14.50 | 13.88 | 14.00 | 3,002 | -0.10(-0.71%) |
Nov 09, 2016 | 14.00 | 14.40 | 13.80 | 14.10 | 2,819 | -0.80(-5.37%) |
Nov 08, 2016 | 14.00 | 14.90 | 13.90 | 14.90 | 630 | +1.00(+7.19%) |
Nov 07, 2016 | 14.30 | 14.40 | 13.80 | 13.90 | 1,986 | +0.00(+0.00%) |
Nov 04, 2016 | 14.00 | 14.00 | 13.90 | 13.90 | 1,517 | +0.00(+0.00%) |
Nov 03, 2016 | 13.80 | 14.20 | 13.80 | 13.90 | 3,402 | +0.02(+0.11%) |
Nov 02, 2016 | 14.08 | 14.10 | 13.80 | 13.88 | 1,421 | +0.08(+0.62%) |