Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.26 | 11.26 | 11.03 | 11.14 | 2,901,478 | -0.14(-1.24%) |
Jan 30, 2017 | 11.27 | 11.29 | 11.16 | 11.28 | 2,453,638 | -0.06(-0.51%) |
Jan 27, 2017 | 11.43 | 11.49 | 11.21 | 11.34 | 2,374,285 | -0.06(-0.51%) |
Jan 26, 2017 | 11.40 | 11.50 | 11.26 | 11.40 | 3,256,658 | +0.07(+0.58%) |
Jan 25, 2017 | 11.35 | 11.51 | 11.30 | 11.33 | 2,464,354 | -0.01(-0.07%) |
Jan 24, 2017 | 11.21 | 11.37 | 11.17 | 11.34 | 2,719,444 | +0.16(+1.40%) |
Jan 23, 2017 | 11.09 | 11.19 | 11.03 | 11.18 | 2,923,060 | +0.07(+0.67%) |
Jan 20, 2017 | 11.15 | 11.26 | 11.08 | 11.11 | 2,401,122 | +0.00(+0.00%) |
Jan 19, 2017 | 11.13 | 11.19 | 11.03 | 11.11 | 2,782,124 | +0.01(+0.07%) |
Jan 18, 2017 | 11.08 | 11.16 | 10.99 | 11.10 | 3,544,850 | +0.03(+0.30%) |
Jan 17, 2017 | 11.36 | 11.43 | 10.99 | 11.07 | 3,507,961 | -0.37(-3.24%) |
Jan 13, 2017 | 11.44 | 11.44 | 11.44 | 0 | +0.07(+0.65%) | |
Jan 12, 2017 | 11.24 | 11.38 | 11.17 | 11.36 | 2,229,615 | +0.13(+1.17%) |
Jan 11, 2017 | 11.12 | 11.25 | 11.05 | 11.23 | 2,076,854 | +0.12(+1.04%) |
Jan 10, 2017 | 11.09 | 11.21 | 11.02 | 11.12 | 2,362,791 | +0.06(+0.52%) |
Jan 09, 2017 | 10.91 | 11.10 | 10.78 | 11.06 | 2,799,205 | +0.15(+1.36%) |
Jan 06, 2017 | 10.98 | 11.07 | 10.83 | 10.91 | 5,623,217 | -0.32(-2.86%) |
Jan 05, 2017 | 11.21 | 11.29 | 11.00 | 11.23 | 4,799,681 | +0.01(+0.07%) |
Jan 04, 2017 | 11.07 | 11.23 | 11.07 | 11.22 | 3,386,462 | +0.17(+1.56%) |
Jan 03, 2017 | 11.16 | 11.23 | 10.91 | 11.05 | 5,332,100 | -0.08(-0.74%) |
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.35 | 11.38 | 11.26 | 11.29 | 2,296,936 | -0.03(-0.29%) |
Dec 28, 2016 | 11.44 | 11.49 | 11.24 | 11.32 | 1,592,036 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.48 | 11.33 | 11.39 | 1,936,615 | +0.04(+0.36%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.48 | 11.52 | 11.30 | 11.34 | 2,546,094 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.48 | 3,424,702 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.35 | 11.35 | 5,298,610 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.30 | 11.40 | 2,373,284 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.21 | 11.32 | 5,701,345 | +0.02(+0.22%) |
Dec 15, 2016 | 11.39 | 11.44 | 11.27 | 11.30 | 3,215,475 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.35 | 3,885,309 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.56 | 11.36 | 11.49 | 3,767,957 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.48 | 11.29 | 11.35 | 3,242,997 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,521,693 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.16 | 11.40 | 5,421,717 | +0.21(+1.91%) |
Dec 07, 2016 | 11.07 | 11.23 | 10.99 | 11.19 | 7,621,020 | +0.49(+4.62%) |
Dec 06, 2016 | 10.64 | 10.75 | 10.58 | 10.70 | 4,928,277 | +0.12(+1.09%) |
Dec 05, 2016 | 10.42 | 10.63 | 10.42 | 10.58 | 6,790,345 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.51 | 10.31 | 10.39 | 6,688,527 | +0.05(+0.48%) |
Dec 01, 2016 | 10.27 | 10.46 | 10.21 | 10.34 | 6,380,669 | -0.01(-0.08%) |
Nov 30, 2016 | 10.58 | 10.64 | 10.35 | 10.35 | 6,964,326 | -0.26(-2.41%) |
Nov 29, 2016 | 10.46 | 10.64 | 10.42 | 10.61 | 6,292,248 | +0.00(+0.04%) |
Nov 28, 2016 | 10.67 | 10.78 | 10.55 | 10.60 | 5,059,143 | -0.04(-0.39%) |
Nov 25, 2016 | 10.63 | 10.76 | 10.56 | 10.64 | 3,169,240 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.17 | 10.40 | 5,141,188 | +0.28(+2.75%) |
Nov 21, 2016 | 9.954 | 10.17 | 9.937 | 10.13 | 5,097,920 | +0.17(+1.73%) |
Nov 18, 2016 | 9.986 | 10.04 | 9.929 | 9.954 | 5,205,506 | -0.04(-0.41%) |
Nov 17, 2016 | 9.913 | 10.08 | 9.880 | 9.995 | 7,498,154 | +0.13(+1.33%) |
Nov 16, 2016 | 9.798 | 9.900 | 9.782 | 9.864 | 3,255,953 | +0.08(+0.84%) |
Nov 15, 2016 | 9.593 | 9.847 | 9.593 | 9.782 | 5,370,478 | +0.20(+2.05%) |
Nov 14, 2016 | 9.503 | 9.610 | 9.380 | 9.585 | 6,188,518 | +0.16(+1.74%) |
Nov 11, 2016 | 9.216 | 9.487 | 9.175 | 9.421 | 6,444,878 | +0.17(+1.86%) |
Nov 10, 2016 | 9.372 | 9.540 | 9.249 | 9.249 | 7,695,462 | -0.03(-0.35%) |
Nov 09, 2016 | 9.192 | 9.364 | 8.901 | 9.282 | 14,278,724 | +0.16(+1.80%) |
Nov 08, 2016 | 9.053 | 9.151 | 8.995 | 9.118 | 9,829,080 | +0.05(+0.54%) |
Nov 07, 2016 | 9.028 | 9.118 | 9.003 | 9.069 | 4,782,986 | +0.18(+2.03%) |
Nov 04, 2016 | 8.840 | 8.995 | 8.788 | 8.889 | 3,785,523 | +0.04(+0.46%) |
Nov 03, 2016 | 8.815 | 8.930 | 8.799 | 8.848 | 4,958,914 | +0.06(+0.65%) |
Nov 02, 2016 | 8.766 | 8.864 | 8.700 | 8.790 | 3,944,331 | +0.02(+0.28%) |