Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.747 | 9.860 | 9.521 | 9.755 | 880,818 | +0.01(+0.09%) |
Jan 30, 2017 | 10.03 | 10.10 | 9.695 | 9.747 | 638,971 | -0.33(-3.28%) |
Jan 27, 2017 | 10.22 | 10.22 | 10.04 | 10.08 | 265,917 | -0.14(-1.36%) |
Jan 26, 2017 | 10.31 | 10.40 | 10.20 | 10.22 | 223,036 | -0.06(-0.59%) |
Jan 25, 2017 | 10.31 | 10.42 | 10.22 | 10.28 | 228,141 | +0.00(+0.00%) |
Jan 24, 2017 | 10.20 | 10.36 | 10.17 | 10.28 | 287,710 | +0.09(+0.85%) |
Jan 23, 2017 | 10.13 | 10.23 | 10.07 | 10.19 | 381,316 | +0.09(+0.86%) |
Jan 20, 2017 | 10.14 | 10.22 | 10.05 | 10.10 | 572,647 | -0.06(-0.60%) |
Jan 19, 2017 | 10.53 | 10.55 | 10.06 | 10.16 | 1,392,346 | -0.50(-4.73%) |
Jan 18, 2017 | 10.61 | 10.69 | 10.51 | 10.67 | 244,998 | +0.09(+0.82%) |
Jan 17, 2017 | 10.64 | 10.68 | 10.54 | 10.58 | 281,970 | -0.05(-0.49%) |
Jan 13, 2017 | 10.63 | 10.63 | 10.63 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.81 | 10.81 | 10.53 | 10.63 | 340,625 | -0.22(-2.00%) |
Jan 11, 2017 | 10.78 | 10.87 | 10.63 | 10.85 | 386,938 | +0.04(+0.40%) |
Jan 10, 2017 | 10.45 | 10.82 | 10.45 | 10.81 | 752,682 | +0.37(+3.50%) |
Jan 09, 2017 | 10.68 | 10.70 | 10.44 | 10.44 | 513,457 | -0.23(-2.12%) |
Jan 06, 2017 | 10.89 | 10.89 | 10.66 | 10.67 | 374,616 | -0.22(-2.00%) |
Jan 05, 2017 | 10.91 | 11.00 | 10.79 | 10.89 | 486,309 | -0.09(-0.79%) |
Jan 04, 2017 | 10.80 | 11.08 | 10.79 | 10.97 | 657,695 | +0.23(+2.19%) |
Jan 03, 2017 | 10.85 | 10.90 | 10.60 | 10.74 | 637,377 | -0.02(-0.16%) |
Dec 30, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.70 | 10.79 | 10.64 | 10.76 | 434,935 | +0.05(+0.49%) |
Dec 28, 2016 | 10.72 | 10.76 | 10.63 | 10.70 | 335,958 | -0.03(-0.24%) |
Dec 27, 2016 | 10.66 | 10.85 | 10.66 | 10.73 | 211,082 | +0.07(+0.65%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.02(+0.16%) | |
Dec 22, 2016 | 10.82 | 10.82 | 10.61 | 10.64 | 492,355 | -0.15(-1.37%) |
Dec 21, 2016 | 10.92 | 11.01 | 10.78 | 10.79 | 500,864 | -0.10(-0.96%) |
Dec 20, 2016 | 10.85 | 10.98 | 10.72 | 10.89 | 916,495 | +0.04(+0.40%) |
Dec 19, 2016 | 10.83 | 10.92 | 10.73 | 10.85 | 490,877 | +0.08(+0.73%) |
Dec 16, 2016 | 10.80 | 11.00 | 10.76 | 10.77 | 1,251,133 | +0.02(+0.16%) |
Dec 15, 2016 | 10.86 | 10.96 | 10.73 | 10.76 | 511,985 | -0.10(-0.88%) |
Dec 14, 2016 | 10.81 | 10.91 | 10.70 | 10.85 | 911,753 | +0.01(+0.08%) |
Dec 13, 2016 | 10.94 | 11.03 | 10.77 | 10.84 | 403,672 | +0.01(+0.08%) |
Dec 12, 2016 | 10.97 | 11.09 | 10.82 | 10.83 | 904,948 | -0.17(-1.50%) |
Dec 09, 2016 | 10.92 | 11.05 | 10.89 | 11.00 | 532,255 | +0.06(+0.56%) |
Dec 08, 2016 | 10.93 | 11.03 | 10.83 | 10.94 | 892,613 | -0.01(-0.08%) |
Dec 07, 2016 | 10.95 | 11.11 | 10.89 | 10.95 | 1,213,103 | +0.02(+0.16%) |
Dec 06, 2016 | 10.61 | 10.96 | 10.60 | 10.93 | 1,920,501 | +0.38(+3.63%) |
Dec 05, 2016 | 10.52 | 10.59 | 10.46 | 10.55 | 1,770,744 | +0.07(+0.66%) |
Dec 02, 2016 | 10.43 | 10.63 | 10.39 | 10.48 | 1,273,671 | +0.06(+0.58%) |
Dec 01, 2016 | 10.66 | 10.76 | 10.39 | 10.42 | 1,106,248 | -0.21(-1.96%) |
Nov 30, 2016 | 10.95 | 10.95 | 10.52 | 10.62 | 7,249,698 | -0.33(-3.02%) |
Nov 29, 2016 | 11.02 | 11.16 | 10.90 | 10.96 | 676,980 | -0.08(-0.71%) |
Nov 28, 2016 | 10.96 | 11.11 | 10.93 | 11.03 | 1,061,203 | +0.02(+0.16%) |
Nov 25, 2016 | 10.94 | 11.02 | 10.88 | 11.02 | 288,595 | +0.04(+0.40%) |
Nov 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.07(+0.64%) | |
Nov 22, 2016 | 10.82 | 11.03 | 10.76 | 10.90 | 1,093,228 | +0.15(+1.37%) |
Nov 21, 2016 | 10.83 | 11.01 | 10.60 | 10.76 | 1,124,290 | -0.02(-0.16%) |
Nov 18, 2016 | 10.67 | 10.80 | 10.62 | 10.77 | 818,687 | +0.12(+1.14%) |
Nov 17, 2016 | 10.45 | 10.74 | 10.39 | 10.65 | 878,380 | +0.26(+2.51%) |
Nov 16, 2016 | 10.40 | 10.47 | 10.26 | 10.39 | 789,264 | -0.03(-0.33%) |
Nov 15, 2016 | 10.20 | 10.48 | 10.16 | 10.42 | 1,580,063 | +0.21(+2.04%) |
Nov 14, 2016 | 10.26 | 10.26 | 10.09 | 10.22 | 1,458,925 | -0.02(-0.17%) |
Nov 11, 2016 | 9.799 | 10.27 | 9.747 | 10.23 | 947,506 | +0.41(+4.16%) |
Nov 10, 2016 | 9.808 | 9.947 | 9.573 | 9.825 | 860,568 | +0.09(+0.89%) |
Nov 09, 2016 | 9.529 | 9.860 | 9.477 | 9.738 | 671,905 | +0.11(+1.17%) |
Nov 08, 2016 | 9.503 | 9.729 | 9.416 | 9.625 | 433,327 | +0.09(+0.91%) |
Nov 07, 2016 | 9.634 | 9.686 | 9.477 | 9.538 | 625,415 | +0.10(+1.01%) |
Nov 04, 2016 | 9.495 | 9.616 | 9.268 | 9.442 | 616,847 | -0.10(-1.09%) |
Nov 03, 2016 | 9.764 | 9.981 | 9.442 | 9.547 | 1,036,594 | +0.37(+4.08%) |
Nov 02, 2016 | 9.382 | 9.434 | 9.173 | 9.173 | 861,935 | -0.24(-2.59%) |