Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.19 | 11.27 | 11.17 | 11.27 | 319,120 | +0.04(+0.34%) |
Jan 30, 2017 | 11.21 | 11.23 | 11.16 | 11.23 | 301,354 | +0.01(+0.08%) |
Jan 27, 2017 | 11.17 | 11.23 | 11.14 | 11.22 | 415,862 | +0.02(+0.17%) |
Jan 26, 2017 | 11.04 | 11.23 | 11.04 | 11.21 | 1,351,223 | +0.53(+4.94%) |
Jan 25, 2017 | 10.75 | 10.79 | 10.68 | 10.68 | 186,836 | -0.16(-1.48%) |
Jan 24, 2017 | 10.77 | 10.89 | 10.77 | 10.84 | 206,281 | +0.12(+1.14%) |
Jan 23, 2017 | 10.71 | 10.74 | 10.66 | 10.72 | 132,985 | +0.08(+0.71%) |
Jan 20, 2017 | 10.67 | 10.73 | 10.62 | 10.64 | 124,821 | -0.03(-0.26%) |
Jan 19, 2017 | 10.72 | 10.73 | 10.62 | 10.67 | 143,324 | -0.07(-0.61%) |
Jan 18, 2017 | 10.80 | 10.81 | 10.73 | 10.74 | 258,530 | -0.03(-0.26%) |
Jan 17, 2017 | 10.74 | 10.76 | 10.72 | 10.76 | 221,216 | -0.05(-0.44%) |
Jan 13, 2017 | 10.81 | 10.81 | 10.81 | 0 | +0.05(+0.44%) | |
Jan 12, 2017 | 10.70 | 10.76 | 10.66 | 10.76 | 259,401 | -0.05(-0.44%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.74 | 10.81 | 478,754 | -0.24(-2.13%) |
Jan 10, 2017 | 11.05 | 11.10 | 11.03 | 11.05 | 337,608 | -0.15(-1.35%) |
Jan 09, 2017 | 11.20 | 11.25 | 11.17 | 11.20 | 200,901 | +0.07(+0.59%) |
Jan 06, 2017 | 11.22 | 11.22 | 11.10 | 11.13 | 241,624 | -0.16(-1.42%) |
Jan 05, 2017 | 11.14 | 11.30 | 11.14 | 11.29 | 421,196 | +0.21(+1.87%) |
Jan 04, 2017 | 11.03 | 11.13 | 11.03 | 11.08 | 335,429 | +0.01(+0.09%) |
Jan 03, 2017 | 11.00 | 11.09 | 10.99 | 11.07 | 222,862 | +0.20(+1.82%) |
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 10.88 | 10.96 | 10.87 | 10.91 | 154,207 | +0.04(+0.35%) |
Dec 28, 2016 | 10.91 | 10.94 | 10.86 | 10.88 | 159,396 | +0.04(+0.35%) |
Dec 27, 2016 | 10.78 | 10.84 | 10.78 | 10.84 | 162,053 | +0.07(+0.61%) |
Dec 23, 2016 | 10.77 | 10.77 | 10.77 | 0 | +0.05(+0.44%) | |
Dec 22, 2016 | 10.72 | 10.74 | 10.66 | 10.73 | 229,816 | -0.09(-0.87%) |
Dec 21, 2016 | 10.91 | 10.92 | 10.81 | 10.82 | 205,326 | +0.01(+0.09%) |
Dec 20, 2016 | 10.81 | 10.87 | 10.80 | 10.81 | 161,962 | +0.01(+0.09%) |
Dec 19, 2016 | 10.86 | 10.87 | 10.80 | 10.80 | 142,353 | -0.03(-0.26%) |
Dec 16, 2016 | 11.00 | 11.02 | 10.82 | 10.83 | 397,365 | -0.29(-2.62%) |
Dec 15, 2016 | 11.21 | 11.21 | 11.07 | 11.12 | 215,418 | -0.17(-1.50%) |
Dec 14, 2016 | 11.45 | 11.49 | 11.25 | 11.29 | 180,167 | -0.23(-1.96%) |
Dec 13, 2016 | 11.54 | 11.57 | 11.49 | 11.52 | 223,393 | +0.31(+2.77%) |
Dec 12, 2016 | 11.31 | 11.31 | 11.17 | 11.21 | 254,448 | -0.47(-4.03%) |
Dec 09, 2016 | 11.68 | 11.74 | 11.64 | 11.68 | 203,721 | +0.14(+1.22%) |
Dec 08, 2016 | 11.47 | 11.56 | 11.43 | 11.54 | 321,422 | +0.08(+0.74%) |
Dec 07, 2016 | 11.39 | 11.46 | 11.37 | 11.45 | 385,673 | -0.03(-0.25%) |
Dec 06, 2016 | 11.48 | 11.52 | 11.44 | 11.48 | 191,523 | +0.03(+0.25%) |
Dec 05, 2016 | 11.46 | 11.49 | 11.38 | 11.45 | 170,886 | -0.08(-0.65%) |
Dec 02, 2016 | 11.53 | 11.58 | 11.49 | 11.53 | 222,097 | -0.31(-2.62%) |
Dec 01, 2016 | 11.71 | 11.85 | 11.71 | 11.84 | 732,447 | +0.51(+4.49%) |
Nov 30, 2016 | 10.62 | 11.46 | 11.30 | 11.33 | 947,881 | +0.71(+6.65%) |
Nov 29, 2016 | 10.60 | 10.69 | 10.59 | 10.62 | 158,490 | +0.01(+0.09%) |
Nov 28, 2016 | 10.66 | 10.66 | 10.59 | 10.61 | 194,438 | -0.17(-1.57%) |
Nov 25, 2016 | 10.83 | 10.83 | 10.74 | 10.78 | 157,291 | +0.09(+0.88%) |
Nov 23, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.20(-1.82%) | |
Nov 22, 2016 | 10.89 | 10.91 | 10.83 | 10.89 | 277,297 | +0.06(+0.52%) |
Nov 21, 2016 | 10.89 | 10.90 | 10.77 | 10.83 | 381,151 | -0.08(-0.69%) |
Nov 18, 2016 | 10.84 | 10.93 | 10.77 | 10.90 | 491,059 | +0.38(+3.58%) |
Nov 17, 2016 | 10.50 | 10.60 | 10.45 | 10.53 | 360,002 | +0.24(+2.29%) |
Nov 16, 2016 | 10.30 | 10.34 | 10.25 | 10.29 | 179,001 | -0.08(-0.82%) |
Nov 15, 2016 | 10.28 | 10.39 | 10.28 | 10.38 | 174,043 | +0.08(+0.82%) |
Nov 14, 2016 | 10.25 | 10.33 | 10.22 | 10.29 | 204,298 | +0.01(+0.09%) |
Nov 11, 2016 | 10.41 | 10.41 | 10.21 | 10.28 | 321,305 | -0.35(-3.28%) |
Nov 10, 2016 | 10.81 | 10.81 | 10.57 | 10.63 | 393,433 | -0.18(-1.65%) |
Nov 09, 2016 | 10.81 | 10.95 | 10.80 | 10.81 | 316,871 | -0.24(-2.13%) |
Nov 08, 2016 | 10.96 | 11.13 | 10.92 | 11.05 | 274,736 | -0.01(-0.09%) |
Nov 07, 2016 | 11.01 | 11.06 | 10.97 | 11.06 | 263,825 | +0.23(+2.09%) |
Nov 04, 2016 | 10.90 | 10.91 | 10.83 | 10.83 | 159,149 | -0.08(-0.69%) |
Nov 03, 2016 | 11.00 | 11.03 | 10.87 | 10.90 | 296,027 | +0.08(+0.70%) |
Nov 02, 2016 | 10.91 | 10.91 | 10.77 | 10.83 | 282,713 | -0.11(-1.03%) |