Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.88 | 12.02 | 11.88 | 11.95 | 9,214 | +0.04(+0.34%) |
Jan 30, 2017 | 11.96 | 11.96 | 11.85 | 11.91 | 2,339 | +0.04(+0.34%) |
Jan 27, 2017 | 11.79 | 11.87 | 11.79 | 11.87 | 5,329 | +0.02(+0.17%) |
Jan 26, 2017 | 11.72 | 11.85 | 11.72 | 11.85 | 1,800 | +0.08(+0.68%) |
Jan 25, 2017 | 11.83 | 11.89 | 11.74 | 11.77 | 3,122 | -0.08(-0.68%) |
Jan 24, 2017 | 11.83 | 11.85 | 11.80 | 11.85 | 1,998 | -0.03(-0.25%) |
Jan 23, 2017 | 11.90 | 11.91 | 11.85 | 11.88 | 3,531 | +0.04(+0.34%) |
Jan 20, 2017 | 11.84 | 11.84 | 11.80 | 11.84 | 2,762 | -0.05(-0.41%) |
Jan 19, 2017 | 11.83 | 11.90 | 11.83 | 11.89 | 4,755 | -0.03(-0.26%) |
Jan 18, 2017 | 11.95 | 11.97 | 11.88 | 11.92 | 4,050 | +0.02(+0.17%) |
Jan 17, 2017 | 12.06 | 12.06 | 11.90 | 11.90 | 3,601 | -0.15(-1.24%) |
Jan 13, 2017 | 12.05 | 12.05 | 12.05 | 0 | +0.10(+0.84%) | |
Jan 12, 2017 | 11.96 | 12.01 | 11.94 | 11.95 | 5,486 | -0.02(-0.17%) |
Jan 11, 2017 | 12.02 | 12.14 | 11.97 | 11.97 | 19,153 | -0.06(-0.50%) |
Jan 10, 2017 | 11.89 | 12.03 | 11.89 | 12.03 | 14,833 | +0.11(+0.92%) |
Jan 09, 2017 | 11.84 | 11.99 | 11.84 | 11.92 | 9,055 | +0.07(+0.63%) |
Jan 06, 2017 | 11.86 | 11.86 | 11.80 | 11.85 | 12,533 | -0.01(-0.12%) |
Jan 05, 2017 | 11.78 | 11.86 | 11.78 | 11.86 | 3,600 | +0.11(+0.94%) |
Jan 04, 2017 | 11.64 | 11.77 | 11.64 | 11.75 | 6,213 | +0.12(+1.03%) |
Jan 03, 2017 | 11.68 | 11.78 | 11.63 | 11.63 | 9,976 | -0.01(-0.11%) |
Dec 30, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.19(-1.59%) | |
Dec 29, 2016 | 11.77 | 11.84 | 11.73 | 11.83 | 14,838 | -0.02(-0.17%) |
Dec 28, 2016 | 11.78 | 11.85 | 11.77 | 11.85 | 4,252 | +0.08(+0.68%) |
Dec 27, 2016 | 11.79 | 11.81 | 11.68 | 11.77 | 9,150 | -0.02(-0.17%) |
Dec 23, 2016 | 11.79 | 11.79 | 11.79 | 0 | +0.04(+0.34%) | |
Dec 22, 2016 | 11.72 | 11.78 | 11.71 | 11.75 | 16,691 | +0.04(+0.34%) |
Dec 21, 2016 | 11.50 | 11.72 | 11.50 | 11.71 | 12,351 | +0.12(+1.04%) |
Dec 20, 2016 | 11.69 | 11.69 | 11.55 | 11.59 | 10,139 | -0.11(-0.94%) |
Dec 19, 2016 | 11.61 | 11.71 | 11.61 | 11.70 | 16,038 | +0.09(+0.78%) |
Dec 16, 2016 | 11.66 | 11.67 | 11.55 | 11.61 | 6,380 | -0.04(-0.34%) |
Dec 15, 2016 | 11.70 | 11.71 | 11.58 | 11.65 | 7,743 | -0.06(-0.51%) |
Dec 14, 2016 | 11.70 | 11.73 | 11.70 | 11.71 | 6,852 | +0.00(+0.00%) |
Dec 13, 2016 | 11.72 | 11.73 | 11.60 | 11.71 | 5,088 | -0.02(-0.17%) |
Dec 12, 2016 | 11.78 | 11.78 | 11.65 | 11.73 | 13,710 | -0.02(-0.17%) |
Dec 09, 2016 | 11.66 | 11.80 | 11.66 | 11.75 | 8,584 | +0.05(+0.43%) |
Dec 08, 2016 | 11.65 | 11.72 | 11.65 | 11.70 | 6,511 | -0.03(-0.26%) |
Dec 07, 2016 | 11.63 | 11.85 | 11.63 | 11.73 | 19,065 | +0.12(+1.03%) |
Dec 06, 2016 | 11.51 | 11.61 | 11.47 | 11.61 | 14,358 | +0.14(+1.22%) |
Dec 05, 2016 | 11.60 | 11.60 | 10.43 | 11.47 | 14,696 | -0.11(-0.95%) |
Dec 02, 2016 | 11.60 | 11.61 | 11.48 | 11.58 | 9,767 | -0.02(-0.17%) |
Dec 01, 2016 | 11.60 | 11.67 | 11.60 | 11.60 | 11,024 | -0.01(-0.09%) |
Nov 30, 2016 | 11.61 | 11.68 | 11.60 | 11.61 | 8,435 | -0.07(-0.60%) |
Nov 29, 2016 | 11.70 | 11.76 | 11.68 | 11.68 | 8,270 | -0.17(-1.43%) |
Nov 28, 2016 | 11.86 | 11.94 | 11.82 | 11.85 | 4,380 | +0.11(+0.94%) |
Nov 25, 2016 | 11.71 | 11.97 | 11.71 | 11.74 | 4,504 | -0.02(-0.17%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.06(-0.51%) | |
Nov 22, 2016 | 11.86 | 11.86 | 11.79 | 11.82 | 2,140 | +0.01(+0.13%) |
Nov 21, 2016 | 11.74 | 11.81 | 11.70 | 11.80 | 11,868 | +0.06(+0.55%) |
Nov 18, 2016 | 11.89 | 11.89 | 11.57 | 11.74 | 21,141 | -0.05(-0.42%) |
Nov 17, 2016 | 11.85 | 11.93 | 11.75 | 11.79 | 19,770 | -0.16(-1.32%) |
Nov 16, 2016 | 11.94 | 11.96 | 11.85 | 11.95 | 10,578 | +0.10(+0.82%) |
Nov 15, 2016 | 11.71 | 11.94 | 11.64 | 11.85 | 11,374 | +0.07(+0.59%) |
Nov 14, 2016 | 12.06 | 12.06 | 11.47 | 11.78 | 48,659 | -0.44(-3.60%) |
Nov 11, 2016 | 12.25 | 12.25 | 12.00 | 12.22 | 20,620 | -0.05(-0.41%) |
Nov 10, 2016 | 12.38 | 12.46 | 12.25 | 12.27 | 6,800 | -0.18(-1.45%) |
Nov 09, 2016 | 12.37 | 12.56 | 12.37 | 12.45 | 7,901 | -0.05(-0.40%) |
Nov 08, 2016 | 12.48 | 12.50 | 12.48 | 12.50 | 218 | +0.05(+0.40%) |
Nov 07, 2016 | 12.54 | 12.56 | 12.44 | 12.45 | 7,143 | -0.14(-1.11%) |
Nov 04, 2016 | 12.59 | 12.59 | 12.59 | 12.59 | 175 | +0.03(+0.24%) |
Nov 02, 2016 | 12.56 | 26 | +0.10(+0.80%) |