Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.01 | 12.23 | 11.86 | 12.19 | 121,341 | +0.18(+1.50%) |
Jan 30, 2017 | 12.15 | 12.23 | 11.97 | 12.01 | 87,990 | -0.14(-1.19%) |
Jan 27, 2017 | 12.26 | 12.37 | 12.12 | 12.15 | 116,047 | -0.14(-1.17%) |
Jan 26, 2017 | 12.62 | 12.62 | 12.26 | 12.30 | 113,305 | -0.32(-2.57%) |
Jan 25, 2017 | 12.41 | 12.62 | 12.41 | 12.62 | 112,515 | +0.29(+2.34%) |
Jan 24, 2017 | 12.26 | 12.41 | 12.12 | 12.33 | 312,446 | +0.07(+0.59%) |
Jan 23, 2017 | 12.08 | 12.26 | 12.05 | 12.26 | 129,705 | +0.22(+1.80%) |
Jan 20, 2017 | 12.05 | 12.12 | 11.94 | 12.05 | 140,419 | +0.00(+0.00%) |
Jan 19, 2017 | 12.30 | 12.30 | 11.88 | 12.05 | 132,787 | -0.29(-2.34%) |
Jan 18, 2017 | 12.44 | 12.48 | 12.12 | 12.33 | 238,944 | -0.11(-0.87%) |
Jan 17, 2017 | 11.97 | 12.68 | 11.97 | 12.44 | 262,741 | +0.43(+3.60%) |
Jan 13, 2017 | 12.01 | 12.01 | 12.01 | 0 | +0.18(+1.52%) | |
Jan 12, 2017 | 12.15 | 12.15 | 11.83 | 11.83 | 109,552 | -0.40(-3.24%) |
Jan 11, 2017 | 12.26 | 12.41 | 12.15 | 12.23 | 110,949 | -0.04(-0.29%) |
Jan 10, 2017 | 12.26 | 12.37 | 12.08 | 12.26 | 145,753 | +0.00(+0.00%) |
Jan 09, 2017 | 12.30 | 12.48 | 12.17 | 12.26 | 129,309 | -0.02(-0.15%) |
Jan 06, 2017 | 12.57 | 12.57 | 12.28 | 12.28 | 134,707 | -0.29(-2.27%) |
Jan 05, 2017 | 12.60 | 12.64 | 12.42 | 12.57 | 169,035 | -0.04(-0.28%) |
Jan 04, 2017 | 12.74 | 12.89 | 12.49 | 12.60 | 128,275 | -0.14(-1.12%) |
Jan 03, 2017 | 12.42 | 12.78 | 12.42 | 12.74 | 185,639 | +0.36(+2.88%) |
Dec 30, 2016 | 12.39 | 12.39 | 12.39 | 0 | -0.29(-2.25%) | |
Dec 29, 2016 | 12.60 | 12.78 | 12.49 | 12.67 | 233,230 | +0.07(+0.57%) |
Dec 28, 2016 | 12.71 | 12.78 | 12.57 | 12.60 | 196,285 | -0.07(-0.56%) |
Dec 27, 2016 | 12.60 | 12.74 | 12.39 | 12.67 | 197,822 | +0.04(+0.28%) |
Dec 23, 2016 | 12.64 | 12.64 | 12.64 | 0 | +0.54(+4.42%) | |
Dec 22, 2016 | 11.99 | 12.14 | 11.96 | 12.10 | 149,076 | +0.07(+0.59%) |
Dec 21, 2016 | 12.07 | 12.57 | 11.96 | 12.03 | 196,914 | +0.00(+0.00%) |
Dec 20, 2016 | 12.21 | 12.46 | 11.96 | 12.03 | 209,663 | -0.25(-2.04%) |
Dec 19, 2016 | 12.39 | 12.71 | 12.14 | 12.28 | 235,450 | -0.21(-1.71%) |
Dec 16, 2016 | 12.46 | 12.67 | 12.24 | 12.49 | 435,354 | +0.14(+1.16%) |
Dec 15, 2016 | 12.24 | 12.49 | 12.24 | 12.35 | 140,909 | +0.07(+0.58%) |
Dec 14, 2016 | 12.46 | 12.57 | 12.21 | 12.28 | 94,266 | -0.25(-1.99%) |
Dec 13, 2016 | 12.60 | 12.74 | 12.35 | 12.53 | 138,790 | -0.04(-0.28%) |
Dec 12, 2016 | 12.39 | 12.82 | 12.28 | 12.57 | 174,202 | +0.25(+2.03%) |
Dec 09, 2016 | 12.60 | 12.60 | 12.21 | 12.32 | 165,116 | -0.25(-1.99%) |
Dec 08, 2016 | 12.10 | 12.74 | 12.10 | 12.57 | 262,018 | +0.39(+3.23%) |
Dec 07, 2016 | 11.85 | 12.24 | 11.85 | 12.17 | 140,676 | +0.21(+1.79%) |
Dec 06, 2016 | 11.92 | 12.01 | 11.74 | 11.96 | 137,423 | +0.07(+0.60%) |
Dec 05, 2016 | 11.78 | 11.92 | 11.74 | 11.89 | 148,240 | +0.11(+0.91%) |
Dec 02, 2016 | 11.74 | 11.85 | 11.73 | 11.78 | 113,304 | +0.04(+0.30%) |
Dec 01, 2016 | 11.49 | 11.82 | 11.49 | 11.74 | 134,365 | +0.21(+1.86%) |
Nov 30, 2016 | 11.82 | 11.92 | 11.53 | 11.53 | 122,197 | -0.18(-1.52%) |
Nov 29, 2016 | 12.03 | 12.07 | 11.67 | 11.71 | 98,175 | -0.29(-2.38%) |
Nov 28, 2016 | 12.10 | 12.17 | 11.85 | 11.99 | 123,287 | -0.11(-0.89%) |
Nov 25, 2016 | 12.10 | 12.24 | 12.07 | 12.10 | 63,486 | +0.04(+0.30%) |
Nov 23, 2016 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.85 | 12.14 | 11.74 | 12.07 | 133,729 | +0.25(+2.12%) |
Nov 21, 2016 | 11.78 | 11.85 | 11.71 | 11.82 | 80,399 | -0.04(-0.30%) |
Nov 18, 2016 | 11.49 | 11.85 | 11.35 | 11.85 | 128,729 | +0.36(+3.11%) |
Nov 17, 2016 | 11.71 | 11.78 | 11.46 | 11.49 | 123,816 | -0.21(-1.83%) |
Nov 16, 2016 | 11.35 | 11.71 | 11.35 | 11.71 | 127,948 | +0.29(+2.50%) |
Nov 15, 2016 | 11.42 | 11.51 | 11.21 | 11.42 | 137,578 | -0.11(-0.93%) |
Nov 14, 2016 | 11.71 | 11.82 | 11.41 | 11.53 | 205,687 | -0.11(-0.92%) |
Nov 11, 2016 | 11.24 | 11.69 | 11.17 | 11.64 | 266,516 | +0.39(+3.49%) |
Nov 10, 2016 | 11.21 | 11.46 | 11.07 | 11.24 | 187,228 | +0.07(+0.64%) |
Nov 09, 2016 | 10.64 | 11.21 | 10.57 | 11.17 | 143,210 | +0.39(+3.64%) |
Nov 08, 2016 | 10.67 | 10.92 | 10.64 | 10.78 | 138,414 | +0.11(+1.00%) |
Nov 07, 2016 | 10.53 | 10.82 | 10.53 | 10.67 | 143,908 | +0.25(+2.40%) |
Nov 04, 2016 | 10.57 | 10.66 | 10.39 | 10.42 | 264,371 | -0.11(-1.02%) |
Nov 03, 2016 | 10.64 | 10.67 | 10.49 | 10.53 | 114,300 | -0.07(-0.67%) |
Nov 02, 2016 | 10.53 | 10.67 | 10.53 | 10.60 | 115,901 | +0.00(+0.00%) |