Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.46 | 11.46 | 11.28 | 11.39 | 146,896 | -0.05(-0.46%) |
Jan 30, 2017 | 11.39 | 11.49 | 11.28 | 11.44 | 211,844 | +0.04(+0.38%) |
Jan 27, 2017 | 11.32 | 11.40 | 11.28 | 11.40 | 140,790 | +0.09(+0.76%) |
Jan 26, 2017 | 11.29 | 11.38 | 11.17 | 11.31 | 239,975 | +0.12(+1.07%) |
Jan 25, 2017 | 11.22 | 11.41 | 11.15 | 11.19 | 315,912 | +0.00(+0.04%) |
Jan 24, 2017 | 10.95 | 11.19 | 10.95 | 11.19 | 167,416 | +0.18(+1.61%) |
Jan 23, 2017 | 10.94 | 11.02 | 10.93 | 11.01 | 116,803 | +0.08(+0.75%) |
Jan 20, 2017 | 10.98 | 10.99 | 10.85 | 10.93 | 137,869 | +0.00(+0.00%) |
Jan 19, 2017 | 10.78 | 10.97 | 10.78 | 10.93 | 354,041 | +0.13(+1.24%) |
Jan 18, 2017 | 11.33 | 11.33 | 10.63 | 10.80 | 1,331,358 | -0.64(-5.62%) |
Jan 17, 2017 | 11.24 | 11.44 | 11.18 | 11.44 | 259,213 | +0.23(+2.05%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | -0.10(-0.85%) | |
Jan 12, 2017 | 11.30 | 11.31 | 11.09 | 11.30 | 148,193 | +0.03(+0.30%) |
Jan 11, 2017 | 11.21 | 11.35 | 11.13 | 11.27 | 266,283 | +0.11(+0.94%) |
Jan 10, 2017 | 11.11 | 11.18 | 11.01 | 11.17 | 152,726 | +0.14(+1.26%) |
Jan 09, 2017 | 11.31 | 11.31 | 11.00 | 11.03 | 235,038 | -0.24(-2.13%) |
Jan 06, 2017 | 11.30 | 11.32 | 11.20 | 11.27 | 344,621 | -0.14(-1.26%) |
Jan 05, 2017 | 11.39 | 11.45 | 11.29 | 11.41 | 247,483 | +0.02(+0.17%) |
Jan 04, 2017 | 11.27 | 11.39 | 11.20 | 11.39 | 402,065 | +0.23(+2.02%) |
Jan 03, 2017 | 11.24 | 11.27 | 11.14 | 11.17 | 116,365 | -0.12(-1.02%) |
Dec 30, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.13(+1.16%) | |
Dec 29, 2016 | 11.04 | 11.25 | 10.98 | 11.15 | 194,303 | +0.17(+1.57%) |
Dec 28, 2016 | 11.15 | 11.15 | 10.92 | 10.98 | 206,498 | -0.15(-1.34%) |
Dec 27, 2016 | 10.99 | 11.15 | 10.99 | 11.13 | 186,672 | +0.08(+0.77%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 10.88 | 11.08 | 10.87 | 11.03 | 216,357 | +0.08(+0.77%) |
Dec 21, 2016 | 10.85 | 10.96 | 10.81 | 10.94 | 346,492 | +0.12(+1.13%) |
Dec 20, 2016 | 10.82 | 10.88 | 10.80 | 10.82 | 265,947 | +0.01(+0.13%) |
Dec 19, 2016 | 10.87 | 10.99 | 10.81 | 10.81 | 411,177 | -0.13(-1.16%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.83 | 10.93 | 470,107 | -0.11(-1.02%) |
Dec 15, 2016 | 10.96 | 11.07 | 10.75 | 11.05 | 420,512 | +0.15(+1.38%) |
Dec 14, 2016 | 10.83 | 11.00 | 10.77 | 10.90 | 142,630 | +0.09(+0.87%) |
Dec 13, 2016 | 10.97 | 10.99 | 10.73 | 10.80 | 359,455 | -0.11(-1.03%) |
Dec 12, 2016 | 11.07 | 11.13 | 10.82 | 10.92 | 355,835 | -0.18(-1.65%) |
Dec 09, 2016 | 11.09 | 11.10 | 10.93 | 11.10 | 347,298 | +0.04(+0.34%) |
Dec 08, 2016 | 11.06 | 11.13 | 10.92 | 11.06 | 291,226 | -0.05(-0.42%) |
Dec 07, 2016 | 10.82 | 11.20 | 10.79 | 11.11 | 500,784 | +0.28(+2.56%) |
Dec 06, 2016 | 10.84 | 10.91 | 10.80 | 10.83 | 190,421 | +0.01(+0.13%) |
Dec 05, 2016 | 10.94 | 11.01 | 10.79 | 10.82 | 402,670 | -0.08(-0.69%) |
Dec 02, 2016 | 10.82 | 10.92 | 10.78 | 10.89 | 260,166 | +0.07(+0.61%) |
Dec 01, 2016 | 10.83 | 10.83 | 10.72 | 10.83 | 168,738 | +0.00(+0.00%) |
Nov 30, 2016 | 10.73 | 10.83 | 10.72 | 10.83 | 295,639 | +0.10(+0.97%) |
Nov 29, 2016 | 10.73 | 10.75 | 10.60 | 10.72 | 287,271 | -0.09(-0.83%) |
Nov 28, 2016 | 10.77 | 10.82 | 10.47 | 10.81 | 357,752 | -0.01(-0.09%) |
Nov 25, 2016 | 10.66 | 10.82 | 10.62 | 10.82 | 162,241 | +0.23(+2.13%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 10.64 | 10.64 | 10.45 | 10.59 | 159,476 | -0.00(-0.04%) |
Nov 21, 2016 | 10.56 | 10.61 | 10.54 | 10.59 | 162,999 | +0.00(+0.04%) |
Nov 18, 2016 | 10.49 | 10.59 | 10.47 | 10.59 | 246,211 | +0.04(+0.36%) |
Nov 17, 2016 | 10.44 | 10.55 | 10.38 | 10.55 | 322,055 | +0.15(+1.45%) |
Nov 16, 2016 | 10.25 | 10.43 | 10.24 | 10.40 | 363,546 | +0.14(+1.38%) |
Nov 15, 2016 | 10.38 | 10.38 | 10.26 | 10.26 | 194,844 | -0.03(-0.32%) |
Nov 14, 2016 | 10.28 | 10.41 | 10.27 | 10.29 | 442,054 | +0.02(+0.18%) |
Nov 11, 2016 | 10.37 | 10.42 | 10.26 | 10.27 | 269,255 | -0.08(-0.73%) |
Nov 10, 2016 | 10.46 | 10.46 | 10.29 | 10.35 | 217,196 | -0.05(-0.50%) |
Nov 09, 2016 | 10.23 | 10.54 | 10.12 | 10.40 | 304,087 | +0.07(+0.64%) |
Nov 08, 2016 | 10.04 | 10.34 | 10.02 | 10.33 | 228,405 | +0.20(+1.95%) |
Nov 07, 2016 | 9.801 | 10.19 | 9.801 | 10.13 | 365,106 | +0.36(+3.71%) |
Nov 04, 2016 | 9.448 | 9.791 | 9.448 | 9.772 | 462,730 | -0.03(-0.29%) |
Nov 03, 2016 | 9.989 | 9.989 | 9.763 | 9.801 | 763,638 | -0.36(-3.52%) |
Nov 02, 2016 | 10.29 | 10.37 | 10.12 | 10.16 | 235,232 | -0.14(-1.32%) |