Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.12 | 12.18 | 11.93 | 12.18 | 58,813 | +0.07(+0.58%) |
Jan 30, 2017 | 12.17 | 12.20 | 12.11 | 12.11 | 133,355 | +0.00(+0.00%) |
Jan 27, 2017 | 12.20 | 12.20 | 12.08 | 12.11 | 95,864 | +0.03(+0.25%) |
Jan 26, 2017 | 11.84 | 12.14 | 11.84 | 12.08 | 165,198 | +0.34(+2.86%) |
Jan 25, 2017 | 11.69 | 11.87 | 11.62 | 11.75 | 269,238 | +0.09(+0.79%) |
Jan 24, 2017 | 11.72 | 11.73 | 11.59 | 11.66 | 131,359 | +0.06(+0.53%) |
Jan 23, 2017 | 11.72 | 11.78 | 11.59 | 11.59 | 185,146 | -0.09(-0.78%) |
Jan 20, 2017 | 11.66 | 11.72 | 11.53 | 11.69 | 280,209 | +0.09(+0.79%) |
Jan 19, 2017 | 11.69 | 11.69 | 11.56 | 11.59 | 97,339 | -0.03(-0.26%) |
Jan 18, 2017 | 11.50 | 11.62 | 11.50 | 11.62 | 122,225 | +0.03(+0.26%) |
Jan 17, 2017 | 11.62 | 11.62 | 11.56 | 11.59 | 53,106 | -0.03(-0.26%) |
Jan 13, 2017 | 11.62 | 11.62 | 11.62 | 0 | -0.03(-0.26%) | |
Jan 12, 2017 | 11.69 | 11.69 | 11.58 | 11.66 | 104,187 | +0.06(+0.53%) |
Jan 11, 2017 | 11.53 | 11.62 | 11.53 | 11.59 | 265,407 | +0.09(+0.80%) |
Jan 10, 2017 | 11.62 | 11.70 | 11.50 | 11.50 | 139,440 | -0.15(-1.31%) |
Jan 09, 2017 | 11.53 | 11.70 | 11.50 | 11.66 | 132,739 | +0.12(+1.06%) |
Jan 06, 2017 | 11.50 | 11.72 | 10.98 | 11.53 | 174,004 | +0.03(+0.27%) |
Jan 05, 2017 | 11.54 | 11.59 | 11.47 | 11.50 | 74,798 | -0.03(-0.26%) |
Jan 04, 2017 | 11.59 | 11.59 | 11.44 | 11.53 | 167,338 | -0.06(-0.53%) |
Jan 03, 2017 | 11.59 | 11.59 | 11.47 | 11.59 | 84,953 | +0.00(+0.00%) |
Dec 30, 2016 | 11.59 | 11.59 | 11.59 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.59 | 11.59 | 11.50 | 11.59 | 44,468 | +0.03(+0.26%) |
Dec 28, 2016 | 11.48 | 11.59 | 11.47 | 11.56 | 41,769 | +0.00(+0.00%) |
Dec 27, 2016 | 11.29 | 11.56 | 11.29 | 11.56 | 47,618 | +0.27(+2.43%) |
Dec 23, 2016 | 11.29 | 11.29 | 11.29 | 0 | +0.02(+0.14%) | |
Dec 22, 2016 | 11.38 | 11.44 | 11.26 | 11.27 | 81,868 | -0.08(-0.67%) |
Dec 21, 2016 | 11.38 | 11.43 | 11.29 | 11.35 | 56,921 | -0.03(-0.27%) |
Dec 20, 2016 | 11.26 | 11.44 | 11.15 | 11.38 | 65,457 | +0.06(+0.54%) |
Dec 19, 2016 | 11.50 | 11.51 | 11.20 | 11.32 | 42,761 | -0.09(-0.80%) |
Dec 16, 2016 | 11.50 | 11.62 | 11.26 | 11.41 | 242,087 | -0.03(-0.27%) |
Dec 15, 2016 | 11.20 | 11.47 | 11.01 | 11.44 | 94,717 | +0.34(+3.02%) |
Dec 14, 2016 | 10.95 | 11.11 | 10.89 | 11.11 | 115,418 | +0.12(+1.11%) |
Dec 13, 2016 | 11.14 | 11.23 | 10.98 | 10.98 | 105,438 | -0.12(-1.10%) |
Dec 12, 2016 | 11.05 | 11.20 | 11.01 | 11.11 | 190,737 | +0.21(+1.96%) |
Dec 09, 2016 | 10.86 | 10.92 | 10.86 | 10.89 | 101,841 | -0.03(-0.28%) |
Dec 08, 2016 | 10.92 | 10.92 | 10.74 | 10.92 | 104,592 | +0.12(+1.13%) |
Dec 07, 2016 | 10.77 | 10.86 | 10.77 | 10.80 | 184,369 | +0.03(+0.28%) |
Dec 06, 2016 | 10.74 | 10.92 | 10.74 | 10.77 | 164,536 | +0.03(+0.28%) |
Dec 05, 2016 | 10.71 | 10.89 | 10.65 | 10.74 | 233,979 | +0.09(+0.86%) |
Dec 02, 2016 | 10.59 | 10.80 | 10.56 | 10.65 | 3,640,662 | -1.04(-8.88%) |
Dec 01, 2016 | 11.62 | 11.72 | 11.59 | 11.69 | 23,548 | +0.15(+1.32%) |
Nov 30, 2016 | 11.56 | 11.56 | 11.43 | 11.53 | 14,376 | +0.03(+0.27%) |
Nov 29, 2016 | 11.56 | 11.56 | 11.29 | 11.50 | 14,416 | +0.03(+0.27%) |
Nov 28, 2016 | 11.62 | 11.62 | 11.29 | 11.47 | 26,603 | -0.07(-0.64%) |
Nov 25, 2016 | 11.53 | 11.87 | 11.50 | 11.55 | 9,912 | -0.08(-0.68%) |
Nov 23, 2016 | 11.62 | 11.62 | 11.62 | 0 | +0.34(+2.97%) | |
Nov 22, 2016 | 11.32 | 11.45 | 11.23 | 11.29 | 11,800 | +0.00(+0.00%) |
Nov 21, 2016 | 11.35 | 11.62 | 11.23 | 11.29 | 22,306 | +0.09(+0.82%) |
Nov 18, 2016 | 11.81 | 11.81 | 11.20 | 11.20 | 24,931 | -0.12(-1.08%) |
Nov 17, 2016 | 11.64 | 11.90 | 11.38 | 11.32 | 23,624 | +0.18(+1.64%) |
Nov 16, 2016 | 11.59 | 11.69 | 11.11 | 11.14 | 22,005 | -0.31(-2.67%) |
Nov 15, 2016 | 11.41 | 11.53 | 11.41 | 11.44 | 7,000 | +0.06(+0.54%) |
Nov 14, 2016 | 11.11 | 11.49 | 11.11 | 11.38 | 11,197 | +0.03(+0.27%) |
Nov 11, 2016 | 10.86 | 11.38 | 10.83 | 11.35 | 30,955 | +0.55(+5.08%) |
Nov 10, 2016 | 10.74 | 10.83 | 10.40 | 10.80 | 34,837 | +0.15(+1.43%) |
Nov 09, 2016 | 10.65 | 10.76 | 10.63 | 10.65 | 3,172 | +0.12(+1.16%) |
Nov 08, 2016 | 10.68 | 10.72 | 10.43 | 10.53 | 15,882 | -0.21(-1.99%) |
Nov 07, 2016 | 10.74 | 10.74 | 10.52 | 10.74 | 21,066 | +0.00(+0.00%) |
Nov 04, 2016 | 10.81 | 10.86 | 10.68 | 10.74 | 4,064 | -0.27(-2.49%) |
Nov 03, 2016 | 10.74 | 11.11 | 10.59 | 11.01 | 24,028 | +0.52(+4.94%) |
Nov 02, 2016 | 10.43 | 10.62 | 10.42 | 10.50 | 15,351 | +0.11(+1.10%) |