Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.53 | 10.88 | 10.45 | 10.75 | 16,849,412 | +0.15(+1.40%) |
Jan 30, 2017 | 10.65 | 10.67 | 10.47 | 10.60 | 4,402,550 | -0.11(-1.07%) |
Jan 27, 2017 | 10.78 | 10.81 | 10.65 | 10.71 | 3,250,748 | +0.01(+0.13%) |
Jan 26, 2017 | 10.92 | 10.92 | 10.62 | 10.70 | 3,309,193 | -0.22(-2.04%) |
Jan 25, 2017 | 10.90 | 10.96 | 10.76 | 10.92 | 3,116,212 | +0.09(+0.81%) |
Jan 24, 2017 | 10.63 | 10.87 | 10.59 | 10.83 | 2,862,383 | +0.24(+2.23%) |
Jan 23, 2017 | 10.63 | 10.69 | 10.50 | 10.60 | 3,070,143 | -0.01(-0.13%) |
Jan 20, 2017 | 10.61 | 10.66 | 10.52 | 10.61 | 2,821,237 | +0.03(+0.32%) |
Jan 19, 2017 | 10.94 | 11.02 | 10.57 | 10.58 | 4,486,813 | -0.36(-3.33%) |
Jan 18, 2017 | 10.99 | 11.04 | 10.84 | 10.94 | 3,176,711 | -0.01(-0.06%) |
Jan 17, 2017 | 11.20 | 11.21 | 10.89 | 10.95 | 3,132,091 | -0.25(-2.23%) |
Jan 13, 2017 | 11.20 | 11.20 | 11.20 | 0 | +0.20(+1.78%) | |
Jan 12, 2017 | 10.87 | 11.02 | 10.72 | 11.00 | 3,761,696 | +0.15(+1.37%) |
Jan 11, 2017 | 10.94 | 11.01 | 10.83 | 10.85 | 7,131,687 | -0.08(-0.74%) |
Jan 10, 2017 | 10.85 | 10.96 | 10.80 | 10.94 | 5,975,342 | +0.07(+0.62%) |
Jan 09, 2017 | 10.94 | 11.04 | 10.81 | 10.87 | 5,528,329 | -0.05(-0.49%) |
Jan 06, 2017 | 10.81 | 10.97 | 10.60 | 10.92 | 4,998,813 | +0.14(+1.32%) |
Jan 05, 2017 | 10.75 | 10.85 | 10.65 | 10.78 | 3,595,972 | +0.03(+0.25%) |
Jan 04, 2017 | 10.76 | 10.79 | 10.54 | 10.75 | 3,279,768 | +0.05(+0.44%) |
Jan 03, 2017 | 10.36 | 10.77 | 10.34 | 10.71 | 4,323,604 | +0.45(+4.41%) |
Dec 30, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.35 | 10.43 | 10.28 | 10.36 | 2,010,487 | +0.02(+0.20%) |
Dec 28, 2016 | 10.54 | 10.57 | 10.29 | 10.33 | 1,722,738 | -0.20(-1.86%) |
Dec 27, 2016 | 10.55 | 10.65 | 10.50 | 10.53 | 1,685,548 | +0.00(+0.00%) |
Dec 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.73 | 10.73 | 10.48 | 10.56 | 1,635,238 | -0.18(-1.70%) |
Dec 21, 2016 | 10.76 | 10.79 | 10.69 | 10.74 | 1,338,344 | -0.05(-0.50%) |
Dec 20, 2016 | 10.73 | 10.85 | 10.73 | 10.79 | 2,057,907 | +0.08(+0.76%) |
Dec 19, 2016 | 10.67 | 10.72 | 10.60 | 10.71 | 2,440,582 | +0.05(+0.44%) |
Dec 16, 2016 | 10.54 | 10.67 | 10.52 | 10.67 | 9,982,779 | +0.18(+1.74%) |
Dec 15, 2016 | 10.43 | 10.52 | 10.42 | 10.48 | 3,868,789 | +0.02(+0.19%) |
Dec 14, 2016 | 10.61 | 10.69 | 10.46 | 10.46 | 3,733,249 | -0.14(-1.34%) |
Dec 13, 2016 | 10.61 | 10.69 | 10.60 | 10.60 | 2,490,621 | +0.02(+0.19%) |
Dec 12, 2016 | 10.68 | 10.75 | 10.57 | 10.58 | 3,928,767 | -0.11(-1.01%) |
Dec 09, 2016 | 10.80 | 10.89 | 10.67 | 10.69 | 3,958,357 | -0.09(-0.81%) |
Dec 08, 2016 | 10.50 | 10.88 | 10.47 | 10.78 | 4,474,295 | +0.28(+2.63%) |
Dec 07, 2016 | 10.30 | 10.60 | 10.30 | 10.50 | 5,475,722 | +0.16(+1.57%) |
Dec 06, 2016 | 10.19 | 10.37 | 9.990 | 10.34 | 4,498,095 | +0.18(+1.73%) |
Dec 05, 2016 | 9.963 | 10.18 | 9.930 | 10.17 | 4,551,166 | +0.29(+2.94%) |
Dec 02, 2016 | 9.815 | 9.984 | 9.801 | 9.876 | 3,483,742 | +0.07(+0.69%) |
Dec 01, 2016 | 9.660 | 9.855 | 9.633 | 9.808 | 4,427,565 | +0.12(+1.25%) |
Nov 30, 2016 | 9.835 | 9.855 | 9.680 | 9.687 | 5,372,233 | -0.10(-1.03%) |
Nov 29, 2016 | 9.990 | 10.03 | 9.734 | 9.788 | 3,295,551 | -0.22(-2.16%) |
Nov 28, 2016 | 10.02 | 10.06 | 9.957 | 10.00 | 2,412,285 | -0.03(-0.27%) |
Nov 25, 2016 | 10.07 | 10.11 | 9.997 | 10.03 | 1,656,628 | -0.03(-0.27%) |
Nov 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.15 | 10.19 | 10.03 | 10.06 | 2,865,426 | -0.05(-0.53%) |
Nov 21, 2016 | 9.943 | 10.12 | 9.896 | 10.11 | 3,643,088 | +0.21(+2.11%) |
Nov 18, 2016 | 10.05 | 10.07 | 9.896 | 9.903 | 2,277,602 | -0.15(-1.48%) |
Nov 17, 2016 | 10.03 | 10.10 | 9.994 | 10.05 | 2,303,938 | +0.12(+1.21%) |
Nov 16, 2016 | 9.931 | 9.971 | 9.851 | 9.931 | 3,363,878 | -0.03(-0.27%) |
Nov 15, 2016 | 9.965 | 10.04 | 9.778 | 9.958 | 5,025,316 | -0.01(-0.13%) |
Nov 14, 2016 | 10.14 | 10.22 | 9.965 | 9.971 | 3,814,804 | -0.15(-1.45%) |
Nov 11, 2016 | 10.00 | 10.14 | 9.968 | 10.12 | 3,626,684 | +0.09(+0.86%) |
Nov 10, 2016 | 9.965 | 10.12 | 9.925 | 10.03 | 5,618,491 | +0.13(+1.28%) |
Nov 09, 2016 | 9.691 | 9.958 | 9.618 | 9.905 | 5,320,173 | +0.13(+1.36%) |
Nov 08, 2016 | 9.785 | 9.845 | 9.711 | 9.771 | 3,914,571 | -0.03(-0.27%) |
Nov 07, 2016 | 9.665 | 9.911 | 9.651 | 9.798 | 4,143,143 | +0.31(+3.23%) |
Nov 04, 2016 | 9.825 | 9.825 | 9.478 | 9.491 | 5,954,820 | -0.32(-3.26%) |
Nov 03, 2016 | 9.725 | 9.985 | 9.705 | 9.811 | 4,733,711 | +0.09(+0.96%) |
Nov 02, 2016 | 9.738 | 10.06 | 9.698 | 9.718 | 7,826,585 | +0.03(+0.28%) |