Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.55 | 12.09 | 11.50 | 11.92 | 79,677 | +0.26(+2.23%) |
Jan 30, 2017 | 11.70 | 11.78 | 11.50 | 11.66 | 40,453 | -0.10(-0.85%) |
Jan 27, 2017 | 11.55 | 11.83 | 11.55 | 11.76 | 36,279 | +0.02(+0.17%) |
Jan 26, 2017 | 11.90 | 11.93 | 11.56 | 11.74 | 13,312 | -0.18(-1.51%) |
Jan 25, 2017 | 11.60 | 12.04 | 11.60 | 11.92 | 85,878 | +0.41(+3.56%) |
Jan 24, 2017 | 11.61 | 12.00 | 11.25 | 11.51 | 45,894 | +0.00(+0.00%) |
Jan 23, 2017 | 11.01 | 11.60 | 11.00 | 11.51 | 68,489 | +0.46(+4.16%) |
Jan 20, 2017 | 11.32 | 11.36 | 10.99 | 11.05 | 78,425 | -0.25(-2.21%) |
Jan 19, 2017 | 11.70 | 11.75 | 11.11 | 11.30 | 88,598 | -0.28(-2.42%) |
Jan 18, 2017 | 11.63 | 11.72 | 11.24 | 11.58 | 114,196 | +0.01(+0.09%) |
Jan 17, 2017 | 11.80 | 11.89 | 11.54 | 11.57 | 128,079 | -0.34(-2.85%) |
Jan 13, 2017 | 11.91 | 11.91 | 11.91 | 0 | -0.01(-0.08%) | |
Jan 12, 2017 | 11.65 | 12.16 | 11.50 | 11.92 | 46,170 | +0.07(+0.59%) |
Jan 11, 2017 | 12.13 | 12.14 | 11.50 | 11.85 | 68,751 | -0.34(-2.79%) |
Jan 10, 2017 | 12.00 | 12.41 | 11.91 | 12.19 | 36,149 | +0.20(+1.67%) |
Jan 09, 2017 | 11.93 | 12.10 | 11.37 | 11.99 | 56,945 | +0.15(+1.27%) |
Jan 06, 2017 | 12.70 | 12.74 | 11.64 | 11.84 | 102,274 | -0.80(-6.33%) |
Jan 05, 2017 | 12.87 | 13.39 | 12.58 | 12.64 | 168,394 | -0.24(-1.86%) |
Jan 04, 2017 | 11.79 | 13.56 | 11.74 | 12.88 | 267,501 | +0.91(+7.60%) |
Jan 03, 2017 | 12.50 | 12.55 | 11.27 | 11.97 | 302,613 | -0.77(-6.04%) |
Dec 30, 2016 | 12.74 | 12.74 | 12.74 | 0 | -0.28(-2.15%) | |
Dec 29, 2016 | 13.09 | 13.35 | 12.86 | 13.02 | 54,665 | -0.06(-0.46%) |
Dec 28, 2016 | 13.10 | 13.15 | 12.87 | 13.08 | 42,482 | -0.05(-0.38%) |
Dec 27, 2016 | 13.01 | 13.37 | 13.01 | 13.13 | 45,422 | -0.02(-0.15%) |
Dec 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.51(+4.03%) | |
Dec 22, 2016 | 12.75 | 12.92 | 12.51 | 12.64 | 81,372 | -0.13(-1.02%) |
Dec 21, 2016 | 13.35 | 13.79 | 12.41 | 12.77 | 128,689 | -0.54(-4.06%) |
Dec 20, 2016 | 13.41 | 13.78 | 13.22 | 13.31 | 94,649 | -0.51(-3.69%) |
Dec 19, 2016 | 14.25 | 14.74 | 13.74 | 13.82 | 31,413 | -0.44(-3.09%) |
Dec 16, 2016 | 14.77 | 15.23 | 14.13 | 14.26 | 130,073 | -0.43(-2.93%) |
Dec 15, 2016 | 14.02 | 14.81 | 13.80 | 14.69 | 93,168 | +0.80(+5.76%) |
Dec 14, 2016 | 13.69 | 14.30 | 13.44 | 13.89 | 66,935 | +0.22(+1.61%) |
Dec 13, 2016 | 13.59 | 13.79 | 13.31 | 13.67 | 65,738 | +0.13(+0.96%) |
Dec 12, 2016 | 14.25 | 14.45 | 13.39 | 13.54 | 91,763 | -0.89(-6.17%) |
Dec 09, 2016 | 15.25 | 15.94 | 14.39 | 14.43 | 127,899 | -0.59(-3.93%) |
Dec 08, 2016 | 17.50 | 18.25 | 14.45 | 15.02 | 944,532 | +1.29(+9.40%) |
Dec 07, 2016 | 13.91 | 14.34 | 13.45 | 13.73 | 95,245 | -0.27(-1.93%) |
Dec 06, 2016 | 14.20 | 14.29 | 13.75 | 14.00 | 88,854 | -0.03(-0.21%) |
Dec 05, 2016 | 13.55 | 14.07 | 13.25 | 14.03 | 138,322 | +0.52(+3.85%) |
Dec 02, 2016 | 13.00 | 13.89 | 12.80 | 13.51 | 89,710 | +0.50(+3.84%) |
Dec 01, 2016 | 12.57 | 13.66 | 12.42 | 13.01 | 98,985 | +0.55(+4.41%) |
Nov 30, 2016 | 13.08 | 13.60 | 12.25 | 12.46 | 34,804 | -0.47(-3.63%) |
Nov 29, 2016 | 13.91 | 13.91 | 12.80 | 12.93 | 28,740 | -0.66(-4.86%) |
Nov 28, 2016 | 14.07 | 14.12 | 13.54 | 13.59 | 29,826 | -0.39(-2.79%) |
Nov 25, 2016 | 14.39 | 14.39 | 13.64 | 13.98 | 15,285 | -0.37(-2.58%) |
Nov 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.28(+1.99%) | |
Nov 22, 2016 | 14.15 | 14.50 | 13.88 | 14.07 | 37,814 | +0.07(+0.50%) |
Nov 21, 2016 | 14.64 | 14.64 | 13.35 | 14.00 | 25,608 | +0.01(+0.07%) |
Nov 18, 2016 | 14.74 | 14.74 | 13.89 | 13.99 | 30,732 | -0.72(-4.89%) |
Nov 17, 2016 | 14.00 | 14.90 | 12.22 | 14.71 | 46,820 | +0.74(+5.30%) |
Nov 16, 2016 | 13.95 | 14.10 | 13.54 | 13.97 | 52,792 | +0.02(+0.14%) |
Nov 15, 2016 | 13.09 | 14.28 | 12.38 | 13.95 | 85,944 | +0.71(+5.36%) |
Nov 14, 2016 | 12.45 | 13.32 | 12.28 | 13.24 | 124,689 | +1.00(+8.17%) |
Nov 11, 2016 | 12.42 | 12.42 | 12.02 | 12.24 | 129,978 | -0.22(-1.77%) |
Nov 10, 2016 | 12.70 | 12.70 | 12.15 | 12.46 | 112,947 | +0.57(+4.79%) |
Nov 09, 2016 | 11.92 | 12.43 | 10.93 | 11.89 | 114,870 | +0.29(+2.50%) |
Nov 08, 2016 | 11.80 | 12.42 | 11.43 | 11.60 | 56,402 | -0.36(-3.01%) |
Nov 07, 2016 | 11.80 | 12.57 | 11.58 | 11.96 | 53,346 | +0.50(+4.36%) |
Nov 04, 2016 | 11.11 | 12.03 | 11.00 | 11.46 | 36,794 | +0.45(+4.09%) |
Nov 03, 2016 | 11.68 | 11.96 | 11.00 | 11.01 | 37,103 | -0.58(-5.00%) |
Nov 02, 2016 | 11.95 | 12.36 | 11.33 | 11.59 | 47,096 | -0.35(-2.93%) |