Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.02 | 11.02 | 10.57 | 10.77 | 12,700 | -0.24(-2.18%) |
Jan 30, 2017 | 11.02 | 11.07 | 11.00 | 11.01 | 9,527 | -0.02(-0.18%) |
Jan 27, 2017 | 11.04 | 11.20 | 10.94 | 11.03 | 7,646 | -0.06(-0.54%) |
Jan 26, 2017 | 11.23 | 11.25 | 11.04 | 11.09 | 10,259 | +0.03(+0.27%) |
Jan 25, 2017 | 11.09 | 11.28 | 10.94 | 11.06 | 5,336 | -0.01(-0.09%) |
Jan 24, 2017 | 10.85 | 11.19 | 10.51 | 11.07 | 16,981 | +0.08(+0.73%) |
Jan 23, 2017 | 10.99 | 11.05 | 10.92 | 10.99 | 7,894 | -0.06(-0.54%) |
Jan 20, 2017 | 10.86 | 11.40 | 10.75 | 11.05 | 35,848 | +0.27(+2.50%) |
Jan 19, 2017 | 11.41 | 11.50 | 10.64 | 10.78 | 25,515 | -0.57(-5.02%) |
Jan 18, 2017 | 11.24 | 11.69 | 11.02 | 11.35 | 32,732 | +0.04(+0.35%) |
Jan 17, 2017 | 11.26 | 11.56 | 11.15 | 11.31 | 11,525 | +0.10(+0.89%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.12 | 11.18 | 10.87 | 11.13 | 9,000 | +0.11(+1.00%) |
Jan 11, 2017 | 11.23 | 11.23 | 10.99 | 11.02 | 8,740 | -0.04(-0.36%) |
Jan 10, 2017 | 11.09 | 11.17 | 11.00 | 11.06 | 8,036 | +0.07(+0.64%) |
Jan 09, 2017 | 11.02 | 11.09 | 10.74 | 10.99 | 27,681 | -0.01(-0.09%) |
Jan 06, 2017 | 10.76 | 11.06 | 10.60 | 11.00 | 9,713 | -0.06(-0.54%) |
Jan 05, 2017 | 10.92 | 11.79 | 10.92 | 11.06 | 18,200 | +0.10(+0.91%) |
Jan 04, 2017 | 11.27 | 11.30 | 10.81 | 10.96 | 23,017 | -0.24(-2.14%) |
Jan 03, 2017 | 11.60 | 11.70 | 11.15 | 11.20 | 21,504 | -0.31(-2.69%) |
Dec 30, 2016 | 11.51 | 11.51 | 11.51 | 0 | -0.01(-0.09%) | |
Dec 29, 2016 | 11.15 | 11.61 | 11.15 | 11.52 | 24,862 | +0.32(+2.86%) |
Dec 28, 2016 | 11.42 | 11.60 | 10.88 | 11.20 | 37,137 | -0.52(-4.44%) |
Dec 27, 2016 | 11.38 | 11.74 | 11.38 | 11.72 | 29,331 | +0.24(+2.09%) |
Dec 23, 2016 | 11.48 | 11.48 | 11.48 | 0 | +0.20(+1.77%) | |
Dec 22, 2016 | 11.38 | 11.70 | 11.02 | 11.28 | 27,228 | -0.06(-0.53%) |
Dec 21, 2016 | 10.74 | 11.48 | 10.74 | 11.34 | 33,078 | +0.65(+6.08%) |
Dec 20, 2016 | 10.75 | 10.79 | 10.62 | 10.69 | 25,775 | -0.10(-0.93%) |
Dec 19, 2016 | 10.46 | 10.81 | 10.46 | 10.79 | 41,800 | +0.35(+3.35%) |
Dec 16, 2016 | 10.69 | 10.83 | 10.37 | 10.44 | 44,611 | -0.18(-1.69%) |
Dec 15, 2016 | 10.54 | 10.72 | 10.27 | 10.62 | 35,122 | +0.04(+0.38%) |
Dec 14, 2016 | 10.34 | 10.70 | 10.21 | 10.58 | 54,825 | +0.07(+0.67%) |
Dec 13, 2016 | 11.07 | 11.17 | 10.19 | 10.51 | 117,202 | -0.57(-5.14%) |
Dec 12, 2016 | 11.35 | 11.57 | 10.89 | 11.08 | 33,175 | -0.43(-3.74%) |
Dec 09, 2016 | 11.82 | 11.82 | 11.37 | 11.51 | 27,237 | -0.20(-1.71%) |
Dec 08, 2016 | 11.45 | 11.93 | 11.30 | 11.71 | 35,416 | +0.27(+2.36%) |
Dec 07, 2016 | 11.63 | 11.84 | 11.34 | 11.44 | 51,708 | -0.22(-1.89%) |
Dec 06, 2016 | 11.65 | 11.97 | 11.49 | 11.66 | 47,951 | -0.14(-1.19%) |
Dec 05, 2016 | 11.49 | 12.12 | 11.49 | 11.80 | 67,091 | +0.32(+2.79%) |
Dec 02, 2016 | 10.94 | 11.63 | 10.51 | 11.48 | 121,736 | +0.63(+5.81%) |
Dec 01, 2016 | 11.62 | 12.31 | 10.12 | 10.85 | 203,424 | -0.78(-6.71%) |
Nov 30, 2016 | 12.15 | 12.67 | 10.84 | 11.63 | 200,945 | -0.48(-3.96%) |
Nov 29, 2016 | 12.33 | 12.33 | 11.86 | 12.11 | 40,453 | -0.14(-1.14%) |
Nov 28, 2016 | 12.80 | 12.80 | 12.16 | 12.25 | 19,386 | -0.61(-4.74%) |
Nov 25, 2016 | 12.60 | 12.97 | 12.60 | 12.86 | 7,373 | +0.18(+1.42%) |
Nov 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.38(+3.09%) | |
Nov 22, 2016 | 12.55 | 12.83 | 12.19 | 12.30 | 32,781 | -0.33(-2.61%) |
Nov 21, 2016 | 12.55 | 12.71 | 12.25 | 12.63 | 29,013 | +0.09(+0.72%) |
Nov 18, 2016 | 12.50 | 12.72 | 12.00 | 12.54 | 37,654 | +0.08(+0.64%) |
Nov 17, 2016 | 12.42 | 12.95 | 11.83 | 12.46 | 20,402 | -0.01(-0.08%) |
Nov 16, 2016 | 12.88 | 12.88 | 12.26 | 12.47 | 27,876 | -0.49(-3.78%) |
Nov 15, 2016 | 12.16 | 13.23 | 12.15 | 12.96 | 45,803 | +0.44(+3.51%) |
Nov 14, 2016 | 12.03 | 12.56 | 11.46 | 12.52 | 98,875 | +0.38(+3.13%) |
Nov 11, 2016 | 13.65 | 13.75 | 11.95 | 12.14 | 79,140 | -1.68(-12.16%) |
Nov 10, 2016 | 15.75 | 15.76 | 14.67 | 13.82 | 101,282 | -2.10(-13.19%) |
Nov 09, 2016 | 16.19 | 16.85 | 15.75 | 15.92 | 50,945 | -0.94(-5.58%) |
Nov 08, 2016 | 16.64 | 16.94 | 16.46 | 16.86 | 14,543 | +0.41(+2.49%) |
Nov 07, 2016 | 16.22 | 16.82 | 16.16 | 16.45 | 69,057 | +0.14(+0.86%) |
Nov 04, 2016 | 17.00 | 17.22 | 16.23 | 16.31 | 43,043 | -0.70(-4.12%) |
Nov 03, 2016 | 17.21 | 17.32 | 17.00 | 17.01 | 15,915 | -0.22(-1.28%) |
Nov 02, 2016 | 17.57 | 17.62 | 17.18 | 17.23 | 24,133 | -0.30(-1.71%) |