Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.61 | 10.66 | 10.40 | 10.64 | 1,026,327 | +0.23(+2.20%) |
Jan 30, 2017 | 10.42 | 10.49 | 10.37 | 10.41 | 457,605 | -0.08(-0.75%) |
Jan 27, 2017 | 10.38 | 10.51 | 10.34 | 10.49 | 697,557 | +0.04(+0.41%) |
Jan 26, 2017 | 10.30 | 10.53 | 10.25 | 10.44 | 1,300,291 | +0.10(+0.97%) |
Jan 25, 2017 | 10.19 | 10.34 | 10.07 | 10.34 | 831,805 | +0.11(+1.05%) |
Jan 24, 2017 | 10.27 | 10.49 | 10.19 | 10.24 | 932,422 | -0.04(-0.35%) |
Jan 23, 2017 | 10.15 | 10.29 | 10.12 | 10.27 | 962,778 | +0.11(+1.13%) |
Jan 20, 2017 | 10.11 | 10.22 | 10.05 | 10.16 | 577,229 | +0.14(+1.36%) |
Jan 19, 2017 | 9.886 | 10.12 | 9.857 | 10.02 | 1,538,135 | +0.04(+0.43%) |
Jan 18, 2017 | 10.08 | 10.12 | 9.936 | 9.979 | 777,950 | -0.11(-1.13%) |
Jan 17, 2017 | 9.979 | 10.14 | 9.832 | 10.09 | 2,055,069 | +0.06(+0.57%) |
Jan 13, 2017 | 10.04 | 10.04 | 10.04 | 0 | -0.11(-1.13%) | |
Jan 12, 2017 | 10.06 | 10.22 | 10.01 | 10.15 | 1,025,693 | +0.12(+1.21%) |
Jan 11, 2017 | 9.915 | 10.06 | 9.843 | 10.03 | 776,976 | +0.13(+1.30%) |
Jan 10, 2017 | 9.929 | 9.972 | 9.811 | 9.900 | 845,062 | -0.04(-0.36%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.836 | 9.936 | 739,119 | -0.04(-0.36%) |
Jan 06, 2017 | 10.06 | 10.06 | 9.857 | 9.972 | 901,435 | -0.08(-0.78%) |
Jan 05, 2017 | 9.915 | 10.14 | 9.750 | 10.05 | 1,599,739 | +0.11(+1.08%) |
Jan 04, 2017 | 10.12 | 10.12 | 9.850 | 9.943 | 1,110,828 | -0.16(-1.63%) |
Jan 03, 2017 | 10.08 | 10.27 | 10.07 | 10.11 | 1,838,068 | +0.03(+0.28%) |
Dec 30, 2016 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.14%) | |
Dec 29, 2016 | 10.05 | 10.11 | 10.01 | 10.09 | 447,837 | +0.09(+0.86%) |
Dec 28, 2016 | 10.16 | 10.22 | 9.936 | 10.01 | 1,095,298 | -0.18(-1.75%) |
Dec 27, 2016 | 9.980 | 10.23 | 9.955 | 10.19 | 685,286 | +0.17(+1.67%) |
Dec 23, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.02(+0.21%) | |
Dec 22, 2016 | 9.935 | 10.05 | 9.858 | 9.997 | 1,006,645 | +0.01(+0.07%) |
Dec 21, 2016 | 9.969 | 10.08 | 9.924 | 9.990 | 1,179,457 | -0.14(-1.38%) |
Dec 20, 2016 | 10.08 | 10.15 | 9.962 | 10.13 | 1,072,073 | +0.01(+0.07%) |
Dec 19, 2016 | 9.830 | 10.18 | 9.760 | 10.12 | 1,917,951 | +0.29(+2.98%) |
Dec 16, 2016 | 9.788 | 9.851 | 9.718 | 9.830 | 1,642,469 | +0.00(+0.00%) |
Dec 15, 2016 | 9.760 | 9.879 | 9.704 | 9.830 | 982,365 | +0.05(+0.50%) |
Dec 14, 2016 | 9.886 | 9.935 | 9.753 | 9.781 | 854,589 | -0.13(-1.27%) |
Dec 13, 2016 | 9.753 | 9.962 | 9.690 | 9.907 | 1,090,068 | +0.16(+1.65%) |
Dec 12, 2016 | 9.921 | 10.06 | 9.676 | 9.746 | 670,265 | -0.02(-0.21%) |
Dec 09, 2016 | 9.955 | 9.955 | 9.760 | 9.767 | 816,706 | -0.21(-2.10%) |
Dec 08, 2016 | 10.03 | 10.03 | 9.851 | 9.976 | 781,336 | +0.15(+1.56%) |
Dec 07, 2016 | 9.690 | 9.865 | 9.634 | 9.823 | 510,214 | +0.10(+1.08%) |
Dec 06, 2016 | 9.690 | 9.760 | 9.627 | 9.718 | 856,096 | +0.07(+0.72%) |
Dec 05, 2016 | 9.613 | 9.690 | 9.537 | 9.648 | 536,040 | +0.01(+0.14%) |
Dec 02, 2016 | 9.578 | 9.690 | 9.509 | 9.634 | 1,646,979 | +0.10(+1.02%) |
Dec 01, 2016 | 9.676 | 9.704 | 9.488 | 9.537 | 915,528 | -0.15(-1.51%) |
Nov 30, 2016 | 9.725 | 9.935 | 9.683 | 9.683 | 1,048,370 | -0.24(-2.39%) |
Nov 29, 2016 | 9.781 | 9.969 | 9.509 | 9.921 | 2,242,624 | +0.24(+2.45%) |
Nov 28, 2016 | 9.774 | 9.788 | 9.376 | 9.683 | 3,757,299 | -0.12(-1.21%) |
Nov 25, 2016 | 9.900 | 9.962 | 9.760 | 9.802 | 527,682 | -0.05(-0.50%) |
Nov 23, 2016 | 9.851 | 9.851 | 9.851 | 0 | -0.38(-3.69%) | |
Nov 22, 2016 | 10.42 | 10.55 | 10.16 | 10.23 | 1,841,706 | -0.29(-2.79%) |
Nov 21, 2016 | 10.53 | 10.60 | 10.41 | 10.52 | 754,509 | -0.01(-0.07%) |
Nov 18, 2016 | 10.50 | 10.56 | 10.35 | 10.53 | 670,401 | +0.05(+0.47%) |
Nov 17, 2016 | 10.53 | 10.59 | 10.37 | 10.48 | 1,292,039 | -0.13(-1.25%) |
Nov 16, 2016 | 10.45 | 10.62 | 10.40 | 10.61 | 825,602 | +0.01(+0.07%) |
Nov 15, 2016 | 10.33 | 10.63 | 10.28 | 10.60 | 978,324 | +0.24(+2.29%) |
Nov 14, 2016 | 10.40 | 10.46 | 10.31 | 10.37 | 773,527 | -0.17(-1.66%) |
Nov 11, 2016 | 10.47 | 10.63 | 10.30 | 10.54 | 826,788 | -0.18(-1.69%) |
Nov 10, 2016 | 10.82 | 10.97 | 10.65 | 10.72 | 629,845 | -0.13(-1.22%) |
Nov 09, 2016 | 10.65 | 10.91 | 10.65 | 10.86 | 544,325 | -0.16(-1.46%) |
Nov 08, 2016 | 10.78 | 11.07 | 10.78 | 11.02 | 705,595 | -0.05(-0.44%) |
Nov 07, 2016 | 11.17 | 11.22 | 11.05 | 11.07 | 732,793 | -0.02(-0.19%) |
Nov 04, 2016 | 11.20 | 11.20 | 11.06 | 11.09 | 776,377 | -0.08(-0.69%) |
Nov 03, 2016 | 11.11 | 11.30 | 11.04 | 11.16 | 939,176 | +0.10(+0.88%) |
Nov 02, 2016 | 11.07 | 11.11 | 10.98 | 11.07 | 557,081 | +0.00(+0.00%) |