Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.27 | 11.32 | 11.05 | 11.27 | 37,214 | +0.14(+1.21%) |
Jan 30, 2017 | 11.23 | 11.27 | 11.14 | 11.14 | 28,146 | +0.00(+0.00%) |
Jan 27, 2017 | 11.27 | 11.27 | 11.05 | 11.14 | 19,118 | -0.05(-0.40%) |
Jan 26, 2017 | 11.18 | 11.27 | 11.09 | 11.18 | 19,910 | +0.00(+0.00%) |
Jan 25, 2017 | 11.27 | 11.32 | 11.14 | 11.18 | 30,922 | -0.09(-0.80%) |
Jan 24, 2017 | 11.36 | 11.38 | 11.18 | 11.27 | 13,587 | -0.05(-0.40%) |
Jan 23, 2017 | 11.36 | 11.41 | 11.30 | 11.32 | 23,358 | +0.00(+0.00%) |
Jan 20, 2017 | 11.32 | 11.41 | 11.23 | 11.32 | 23,662 | +0.00(+0.00%) |
Jan 19, 2017 | 11.27 | 11.41 | 11.18 | 11.32 | 21,144 | +0.14(+1.21%) |
Jan 18, 2017 | 11.36 | 11.36 | 11.14 | 11.18 | 6,175 | -0.05(-0.40%) |
Jan 17, 2017 | 11.23 | 11.34 | 11.18 | 11.23 | 22,054 | +0.00(+0.00%) |
Jan 13, 2017 | 11.23 | 11.23 | 11.23 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.27 | 11.27 | 11.05 | 11.23 | 12,473 | -0.09(-0.80%) |
Jan 11, 2017 | 11.14 | 11.41 | 11.14 | 11.32 | 13,302 | +0.27(+2.45%) |
Jan 10, 2017 | 10.73 | 11.41 | 10.73 | 11.05 | 39,795 | +0.14(+1.24%) |
Jan 09, 2017 | 10.82 | 11.08 | 10.73 | 10.91 | 78,742 | +0.25(+2.33%) |
Jan 06, 2017 | 10.60 | 10.73 | 10.60 | 10.66 | 87,308 | +0.09(+0.85%) |
Jan 05, 2017 | 10.64 | 10.64 | 10.55 | 10.57 | 10,021 | +0.02(+0.21%) |
Jan 04, 2017 | 10.69 | 10.73 | 10.55 | 10.55 | 71,758 | +0.00(+0.00%) |
Jan 03, 2017 | 10.64 | 10.96 | 10.46 | 10.55 | 18,793 | +0.09(+0.86%) |
Dec 30, 2016 | 10.46 | 10.46 | 10.46 | 0 | +0.09(+0.87%) | |
Dec 29, 2016 | 10.42 | 10.60 | 10.06 | 10.37 | 36,423 | -0.18(-1.71%) |
Dec 28, 2016 | 10.91 | 10.91 | 10.47 | 10.55 | 24,199 | -0.27(-2.50%) |
Dec 27, 2016 | 10.96 | 11.68 | 10.51 | 10.82 | 39,447 | +0.05(+0.42%) |
Dec 23, 2016 | 10.78 | 10.78 | 10.78 | 0 | +0.54(+5.29%) | |
Dec 22, 2016 | 10.28 | 10.33 | 10.10 | 10.24 | 10,773 | +0.05(+0.44%) |
Dec 21, 2016 | 10.46 | 10.51 | 10.19 | 10.19 | 19,644 | -0.18(-1.74%) |
Dec 20, 2016 | 10.42 | 10.64 | 10.33 | 10.37 | 14,261 | +0.05(+0.44%) |
Dec 19, 2016 | 10.10 | 10.47 | 10.10 | 10.33 | 25,104 | +0.27(+2.69%) |
Dec 16, 2016 | 10.15 | 10.24 | 9.850 | 10.06 | 19,360 | -0.14(-1.33%) |
Dec 15, 2016 | 10.19 | 10.24 | 10.06 | 10.19 | 4,681 | +0.00(+0.00%) |
Dec 14, 2016 | 10.37 | 10.37 | 9.786 | 10.19 | 26,201 | +0.05(+0.44%) |
Dec 13, 2016 | 10.64 | 11.14 | 10.09 | 10.15 | 43,882 | -0.50(-4.66%) |
Dec 12, 2016 | 10.78 | 11.27 | 10.60 | 10.64 | 25,178 | -0.11(-1.06%) |
Dec 09, 2016 | 10.81 | 11.09 | 10.33 | 10.76 | 19,669 | +0.02(+0.23%) |
Dec 08, 2016 | 9.921 | 11.05 | 9.921 | 10.73 | 63,707 | +0.81(+8.18%) |
Dec 07, 2016 | 9.876 | 9.921 | 9.861 | 9.921 | 32,111 | +0.14(+1.38%) |
Dec 06, 2016 | 9.876 | 9.921 | 9.786 | 9.786 | 40,559 | +0.00(+0.00%) |
Dec 05, 2016 | 9.696 | 9.921 | 9.696 | 9.786 | 84,166 | +0.41(+4.33%) |
Dec 02, 2016 | 9.632 | 9.632 | 9.380 | 9.380 | 11,447 | -0.23(-2.35%) |
Dec 01, 2016 | 9.542 | 9.605 | 9.470 | 9.605 | 26,930 | -0.05(-0.47%) |
Nov 30, 2016 | 9.696 | 9.876 | 9.560 | 9.651 | 27,064 | -0.05(-0.47%) |
Nov 29, 2016 | 9.741 | 9.786 | 9.579 | 9.696 | 13,442 | -0.05(-0.46%) |
Nov 28, 2016 | 9.651 | 9.921 | 9.651 | 9.741 | 19,313 | +0.23(+2.37%) |
Nov 25, 2016 | 9.786 | 9.786 | 9.515 | 9.515 | 9,857 | -0.14(-1.40%) |
Nov 23, 2016 | 9.651 | 9.651 | 9.651 | 0 | -0.23(-2.28%) | |
Nov 22, 2016 | 9.786 | 9.921 | 9.786 | 9.876 | 9,951 | +0.09(+0.92%) |
Nov 21, 2016 | 9.876 | 9.882 | 9.651 | 9.786 | 29,542 | +0.05(+0.46%) |
Nov 18, 2016 | 9.355 | 9.921 | 9.355 | 9.741 | 19,291 | +0.32(+3.35%) |
Nov 17, 2016 | 9.163 | 9.425 | 9.109 | 9.425 | 20,526 | -0.05(-0.48%) |
Nov 16, 2016 | 9.380 | 9.470 | 9.175 | 9.470 | 17,024 | +0.14(+1.45%) |
Nov 15, 2016 | 9.515 | 9.515 | 9.064 | 9.335 | 31,882 | +0.00(+0.00%) |
Nov 14, 2016 | 9.741 | 9.741 | 9.290 | 9.335 | 62,158 | +0.18(+1.97%) |
Nov 11, 2016 | 8.974 | 9.132 | 8.974 | 9.154 | 18,854 | +0.18(+2.01%) |
Nov 10, 2016 | 8.974 | 9.245 | 8.929 | 8.974 | 44,706 | +0.09(+1.02%) |
Nov 09, 2016 | 8.839 | 8.884 | 8.613 | 8.884 | 34,342 | +0.27(+3.14%) |
Nov 08, 2016 | 8.568 | 8.711 | 8.523 | 8.613 | 30,326 | +0.05(+0.53%) |
Nov 07, 2016 | 8.117 | 9.831 | 8.117 | 8.568 | 154,489 | +0.77(+9.83%) |
Nov 04, 2016 | 8.027 | 8.027 | 7.802 | 7.802 | 17,369 | -0.23(-2.81%) |
Nov 03, 2016 | 8.207 | 8.207 | 7.937 | 8.027 | 43,736 | -0.14(-1.66%) |
Nov 02, 2016 | 8.162 | 8.162 | 8.162 | 8.162 | 113 | +0.05(+0.56%) |