Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.88 | 12.04 | 11.88 | 12.01 | 9,224 | +0.08(+0.67%) |
Jan 30, 2017 | 12.14 | 12.14 | 11.84 | 11.93 | 28,581 | -0.10(-0.79%) |
Jan 27, 2017 | 11.85 | 12.19 | 11.85 | 12.03 | 13,577 | +0.08(+0.63%) |
Jan 26, 2017 | 12.24 | 12.24 | 11.95 | 11.95 | 40,972 | -0.02(-0.17%) |
Jan 25, 2017 | 12.13 | 12.24 | 11.95 | 11.97 | 20,478 | -0.22(-1.78%) |
Jan 24, 2017 | 12.19 | 12.25 | 12.18 | 12.19 | 10,954 | +0.09(+0.72%) |
Jan 23, 2017 | 11.98 | 12.11 | 11.77 | 12.10 | 24,911 | +0.30(+2.54%) |
Jan 20, 2017 | 11.69 | 12.00 | 11.69 | 11.80 | 22,110 | -0.12(-1.01%) |
Jan 19, 2017 | 12.04 | 12.19 | 11.89 | 11.92 | 9,442 | -0.12(-1.04%) |
Jan 18, 2017 | 11.91 | 12.18 | 11.91 | 12.04 | 8,859 | -0.01(-0.04%) |
Jan 17, 2017 | 11.93 | 12.16 | 11.93 | 12.05 | 20,335 | -0.04(-0.33%) |
Jan 13, 2017 | 12.09 | 12.09 | 12.09 | 0 | +0.15(+1.26%) | |
Jan 12, 2017 | 11.72 | 11.94 | 11.69 | 11.94 | 19,769 | -0.25(-2.05%) |
Jan 11, 2017 | 11.84 | 12.19 | 11.84 | 12.19 | 34,035 | +0.01(+0.08%) |
Jan 10, 2017 | 12.33 | 12.33 | 12.17 | 12.18 | 10,488 | +0.00(+0.04%) |
Jan 09, 2017 | 12.04 | 12.34 | 11.89 | 12.18 | 21,257 | +0.03(+0.21%) |
Jan 06, 2017 | 11.95 | 12.34 | 11.95 | 12.15 | 8,980 | -0.04(-0.35%) |
Jan 05, 2017 | 11.88 | 12.34 | 11.88 | 12.19 | 10,734 | +0.42(+3.59%) |
Jan 04, 2017 | 11.71 | 12.17 | 11.71 | 11.77 | 11,087 | -0.43(-3.53%) |
Jan 03, 2017 | 11.86 | 12.31 | 11.86 | 12.20 | 22,713 | +0.00(+0.00%) |
Dec 30, 2016 | 12.20 | 12.20 | 12.20 | 0 | +0.19(+1.60%) | |
Dec 29, 2016 | 11.94 | 12.09 | 11.79 | 12.01 | 17,314 | +0.32(+2.72%) |
Dec 28, 2016 | 11.35 | 11.72 | 11.31 | 11.69 | 10,322 | +0.40(+3.54%) |
Dec 27, 2016 | 11.09 | 11.50 | 11.09 | 11.29 | 12,824 | +0.36(+3.29%) |
Dec 23, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.05(-0.46%) | |
Dec 22, 2016 | 10.98 | 11.34 | 10.98 | 10.98 | 15,549 | -0.39(-3.43%) |
Dec 21, 2016 | 11.22 | 11.61 | 11.22 | 11.37 | 23,251 | +0.32(+2.90%) |
Dec 20, 2016 | 11.40 | 11.40 | 11.02 | 11.05 | 12,772 | -0.21(-1.91%) |
Dec 19, 2016 | 11.13 | 11.42 | 11.10 | 11.27 | 24,199 | +0.07(+0.58%) |
Dec 16, 2016 | 11.08 | 11.36 | 11.08 | 11.20 | 16,979 | -0.18(-1.58%) |
Dec 15, 2016 | 11.70 | 11.70 | 11.38 | 11.38 | 16,003 | -0.07(-0.61%) |
Dec 14, 2016 | 11.52 | 11.87 | 11.45 | 11.45 | 5,691 | -0.13(-1.14%) |
Dec 13, 2016 | 11.52 | 11.95 | 11.52 | 11.58 | 14,405 | +0.09(+0.80%) |
Dec 12, 2016 | 11.51 | 11.76 | 11.48 | 11.49 | 11,617 | +0.00(+0.00%) |
Dec 09, 2016 | 11.52 | 11.89 | 11.48 | 11.49 | 8,151 | -0.12(-1.03%) |
Dec 08, 2016 | 11.70 | 11.72 | 11.60 | 11.61 | 21,098 | -0.13(-1.15%) |
Dec 07, 2016 | 11.70 | 11.81 | 11.68 | 11.74 | 31,320 | -0.18(-1.47%) |
Dec 06, 2016 | 11.95 | 11.95 | 11.49 | 11.92 | 13,977 | +0.23(+2.01%) |
Dec 05, 2016 | 11.74 | 11.76 | 11.57 | 11.69 | 15,340 | +0.12(+1.04%) |
Dec 02, 2016 | 11.54 | 11.67 | 11.37 | 11.56 | 13,192 | +0.15(+1.31%) |
Dec 01, 2016 | 11.28 | 11.53 | 11.26 | 11.41 | 16,772 | +0.11(+1.02%) |
Nov 30, 2016 | 11.22 | 11.30 | 11.22 | 11.30 | 35,464 | -0.24(-2.12%) |
Nov 29, 2016 | 11.50 | 11.62 | 11.45 | 11.54 | 11,038 | -0.03(-0.22%) |
Nov 28, 2016 | 11.37 | 11.73 | 11.33 | 11.57 | 30,749 | +0.26(+2.30%) |
Nov 25, 2016 | 11.10 | 11.47 | 11.10 | 11.31 | 24,547 | -0.28(-2.37%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | +0.10(+0.83%) | |
Nov 22, 2016 | 11.46 | 11.63 | 11.46 | 11.49 | 38,978 | -0.29(-2.46%) |
Nov 21, 2016 | 11.96 | 11.96 | 11.72 | 11.78 | 69,853 | +0.00(+0.00%) |
Nov 18, 2016 | 11.68 | 11.88 | 11.48 | 11.78 | 193,911 | -0.02(-0.17%) |
Nov 17, 2016 | 11.93 | 11.48 | 11.80 | 26,242 | +0.32(+2.79%) | |
Nov 16, 2016 | 11.49 | 11.55 | 11.32 | 11.48 | 25,570 | -0.04(-0.35%) |
Nov 15, 2016 | 11.41 | 11.56 | 11.26 | 11.52 | 18,374 | +0.23(+2.04%) |
Nov 14, 2016 | 11.25 | 11.33 | 11.25 | 11.29 | 13,562 | -0.14(-1.22%) |
Nov 11, 2016 | 11.70 | 11.70 | 11.11 | 11.43 | 55,685 | -0.67(-5.55%) |
Nov 10, 2016 | 12.39 | 12.39 | 12.03 | 12.10 | 94,894 | -0.36(-2.89%) |
Nov 09, 2016 | 12.48 | 12.77 | 12.46 | 12.46 | 19,968 | -0.44(-3.41%) |
Nov 08, 2016 | 12.68 | 12.94 | 12.68 | 12.90 | 8,251 | +0.21(+1.65%) |
Nov 07, 2016 | 12.52 | 12.80 | 12.52 | 12.69 | 15,259 | +0.31(+2.50%) |
Nov 04, 2016 | 12.39 | 12.41 | 12.34 | 12.38 | 31,100 | -0.05(-0.37%) |
Nov 03, 2016 | 12.30 | 12.44 | 12.30 | 12.43 | 9,919 | -0.14(-1.10%) |
Nov 02, 2016 | 12.46 | 12.67 | 12.46 | 12.56 | 16,707 | -0.08(-0.59%) |