Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.35 | 10.50 | 10.30 | 10.44 | 3,327 | +0.24(+2.35%) |
Jan 30, 2017 | 10.38 | 10.41 | 10.20 | 10.20 | 1,508 | -0.25(-2.39%) |
Jan 27, 2017 | 10.33 | 10.48 | 10.33 | 10.45 | 4,047 | -0.04(-0.38%) |
Jan 26, 2017 | 10.41 | 10.49 | 10.33 | 10.49 | 4,052 | -0.02(-0.19%) |
Jan 25, 2017 | 10.33 | 10.53 | 10.23 | 10.51 | 3,955 | -0.05(-0.47%) |
Jan 24, 2017 | 10.56 | 10.56 | 10.56 | 10.56 | 352 | +0.18(+1.73%) |
Jan 23, 2017 | 10.58 | 10.58 | 10.23 | 10.38 | 10,391 | -0.09(-0.86%) |
Jan 20, 2017 | 10.24 | 10.47 | 10.24 | 10.47 | 2,165 | -0.02(-0.19%) |
Jan 19, 2017 | 10.33 | 10.49 | 10.33 | 10.49 | 4,056 | +0.13(+1.25%) |
Jan 18, 2017 | 10.40 | 10.62 | 10.36 | 10.36 | 2,162 | -0.09(-0.86%) |
Jan 17, 2017 | 10.48 | 10.61 | 10.45 | 10.45 | 3,906 | +0.10(+0.97%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | +0.02(+0.19%) | |
Jan 11, 2017 | 10.33 | 10.33 | 10.33 | 232 | -0.01(-0.10%) | |
Jan 10, 2017 | 10.42 | 10.63 | 10.31 | 10.34 | 2,475 | -0.16(-1.52%) |
Jan 09, 2017 | 10.42 | 10.63 | 10.31 | 10.50 | 7,391 | +0.02(+0.19%) |
Jan 06, 2017 | 10.33 | 10.66 | 10.33 | 10.48 | 4,312 | +0.15(+1.45%) |
Jan 05, 2017 | 10.61 | 10.61 | 10.33 | 10.33 | 1,131 | -0.08(-0.77%) |
Jan 04, 2017 | 10.24 | 10.41 | 10.21 | 10.41 | 1,562 | +0.02(+0.19%) |
Jan 03, 2017 | 10.18 | 10.41 | 10.08 | 10.39 | 4,919 | +0.28(+2.77%) |
Dec 30, 2016 | 10.11 | 10.11 | 10.11 | 0 | -0.09(-0.88%) | |
Dec 29, 2016 | 9.980 | 10.20 | 9.970 | 10.20 | 2,999 | +0.08(+0.79%) |
Dec 28, 2016 | 9.941 | 10.13 | 9.941 | 10.12 | 5,239 | +0.27(+2.74%) |
Dec 27, 2016 | 9.810 | 9.850 | 9.810 | 9.850 | 2,771 | -0.19(-1.89%) |
Dec 23, 2016 | 10.04 | 10.04 | 10.04 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.07 | 10.09 | 10.00 | 10.00 | 1,412 | -0.21(-2.06%) |
Dec 21, 2016 | 10.07 | 10.21 | 10.07 | 10.21 | 1,976 | +0.11(+1.09%) |
Dec 20, 2016 | 10.10 | 10.11 | 9.970 | 10.10 | 5,464 | +0.13(+1.30%) |
Dec 19, 2016 | 10.00 | 10.21 | 9.970 | 9.970 | 5,247 | -0.13(-1.29%) |
Dec 16, 2016 | 9.980 | 10.25 | 9.980 | 10.10 | 8,192 | -0.12(-1.21%) |
Dec 15, 2016 | 10.28 | 10.28 | 10.04 | 10.22 | 5,833 | -0.12(-1.12%) |
Dec 14, 2016 | 10.36 | 10.46 | 10.22 | 10.34 | 8,631 | -0.06(-0.58%) |
Dec 13, 2016 | 10.35 | 10.45 | 10.35 | 10.40 | 13,654 | +0.05(+0.48%) |
Dec 12, 2016 | 10.39 | 10.56 | 10.30 | 10.35 | 2,902 | -0.18(-1.71%) |
Dec 09, 2016 | 10.39 | 10.69 | 10.39 | 10.53 | 1,958 | -0.04(-0.38%) |
Dec 08, 2016 | 10.44 | 10.61 | 10.44 | 10.57 | 5,650 | +0.05(+0.48%) |
Dec 07, 2016 | 10.60 | 10.63 | 10.52 | 10.52 | 751 | +0.05(+0.48%) |
Dec 06, 2016 | 10.22 | 10.47 | 10.22 | 10.47 | 5,459 | +0.09(+0.87%) |
Dec 05, 2016 | 10.23 | 10.40 | 10.23 | 10.38 | 2,826 | +0.01(+0.10%) |
Dec 02, 2016 | 10.23 | 10.43 | 10.23 | 10.37 | 1,448 | -0.09(-0.86%) |
Dec 01, 2016 | 10.36 | 10.47 | 10.33 | 10.46 | 12,483 | +0.06(+0.58%) |
Nov 30, 2016 | 10.65 | 10.65 | 10.28 | 10.40 | 4,121 | -0.00(-0.05%) |
Nov 29, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 8,196 | -0.04(-0.38%) |
Nov 28, 2016 | 10.60 | 10.60 | 10.30 | 10.45 | 776 | +0.17(+1.61%) |
Nov 25, 2016 | 10.42 | 10.42 | 10.28 | 10.28 | 664 | -0.06(-0.58%) |
Nov 23, 2016 | 10.34 | 10.34 | 10.34 | 0 | +0.16(+1.62%) | |
Nov 22, 2016 | 10.05 | 10.32 | 10.02 | 10.18 | 12,583 | +0.32(+3.19%) |
Nov 21, 2016 | 9.893 | 10.01 | 9.860 | 9.860 | 2,657 | -0.18(-1.79%) |
Nov 18, 2016 | 10.03 | 10.04 | 9.960 | 10.04 | 2,435 | +0.04(+0.44%) |
Nov 17, 2016 | 9.970 | 9.970 | 9.996 | 1,427 | +0.03(+0.27%) | |
Nov 16, 2016 | 10.08 | 10.08 | 9.970 | 9.970 | 688 | -0.13(-1.29%) |
Nov 15, 2016 | 9.960 | 10.12 | 9.860 | 10.10 | 14,799 | +0.14(+1.41%) |
Nov 14, 2016 | 10.01 | 10.13 | 9.931 | 9.960 | 1,933 | -0.04(-0.40%) |
Nov 11, 2016 | 10.10 | 10.10 | 10.00 | 10.00 | 2,651 | -0.11(-1.09%) |
Nov 10, 2016 | 10.21 | 10.21 | 10.11 | 10.11 | 2,808 | -0.17(-1.65%) |
Nov 09, 2016 | 10.50 | 10.50 | 10.28 | 10.28 | 2,144 | -0.41(-3.84%) |
Nov 08, 2016 | 10.32 | 10.69 | 10.32 | 10.69 | 77,830 | +0.25(+2.39%) |
Nov 07, 2016 | 10.49 | 10.63 | 10.44 | 10.44 | 5,809 | +0.20(+1.95%) |
Nov 04, 2016 | 10.30 | 10.42 | 10.24 | 10.24 | 2,204 | -0.23(-2.20%) |
Nov 03, 2016 | 10.39 | 10.47 | 10.39 | 10.47 | 3,006 | +0.08(+0.77%) |
Nov 02, 2016 | 10.26 | 10.39 | 10.26 | 10.39 | 2,124 | -0.04(-0.38%) |