Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.86 | 10.91 | 10.66 | 10.82 | 5,009,981 | -0.10(-0.88%) |
Jan 30, 2017 | 11.04 | 11.04 | 10.73 | 10.91 | 7,499,219 | -0.16(-1.45%) |
Jan 27, 2017 | 11.42 | 11.54 | 11.05 | 11.07 | 11,262,675 | -0.30(-2.66%) |
Jan 26, 2017 | 11.24 | 11.43 | 11.16 | 11.38 | 6,812,635 | +0.17(+1.56%) |
Jan 25, 2017 | 11.09 | 11.37 | 11.06 | 11.20 | 6,400,599 | +0.16(+1.50%) |
Jan 24, 2017 | 10.45 | 11.08 | 10.42 | 11.04 | 14,400,414 | +0.62(+5.99%) |
Jan 23, 2017 | 10.28 | 10.41 | 10.07 | 10.41 | 7,716,117 | +0.09(+0.89%) |
Jan 20, 2017 | 10.28 | 10.46 | 10.26 | 10.32 | 5,454,174 | +0.07(+0.72%) |
Jan 19, 2017 | 10.41 | 10.51 | 10.22 | 10.25 | 4,237,874 | -0.18(-1.76%) |
Jan 18, 2017 | 10.50 | 10.56 | 10.39 | 10.43 | 4,036,949 | -0.05(-0.44%) |
Jan 17, 2017 | 10.63 | 10.63 | 10.39 | 10.48 | 3,802,908 | -0.17(-1.55%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.13(+1.22%) | |
Jan 12, 2017 | 10.56 | 10.56 | 10.25 | 10.51 | 4,291,181 | -0.08(-0.78%) |
Jan 11, 2017 | 10.59 | 10.66 | 10.51 | 10.60 | 3,669,558 | +0.03(+0.26%) |
Jan 10, 2017 | 10.46 | 10.58 | 10.43 | 10.57 | 3,494,940 | +0.07(+0.70%) |
Jan 09, 2017 | 10.27 | 10.50 | 10.24 | 10.50 | 4,605,111 | +0.28(+2.69%) |
Jan 06, 2017 | 10.43 | 10.47 | 10.19 | 10.22 | 5,667,540 | -0.19(-1.85%) |
Jan 05, 2017 | 10.52 | 10.56 | 10.31 | 10.41 | 4,738,594 | -0.10(-0.96%) |
Jan 04, 2017 | 10.43 | 10.61 | 10.42 | 10.51 | 4,441,122 | +0.09(+0.88%) |
Jan 03, 2017 | 10.58 | 10.66 | 10.37 | 10.42 | 6,268,897 | -0.06(-0.61%) |
Dec 30, 2016 | 10.49 | 10.49 | 10.49 | 0 | -0.08(-0.78%) | |
Dec 29, 2016 | 10.60 | 10.70 | 10.54 | 10.57 | 3,302,463 | -0.02(-0.17%) |
Dec 28, 2016 | 10.77 | 10.83 | 10.59 | 10.59 | 3,473,414 | -0.12(-1.11%) |
Dec 27, 2016 | 10.61 | 10.74 | 10.61 | 10.71 | 2,143,179 | +0.09(+0.82%) |
Dec 23, 2016 | 10.62 | 10.62 | 10.62 | 0 | +0.03(+0.30%) | |
Dec 22, 2016 | 10.90 | 10.94 | 10.51 | 10.59 | 5,819,235 | -0.25(-2.34%) |
Dec 21, 2016 | 10.78 | 10.90 | 10.67 | 10.84 | 9,646,295 | +0.08(+0.76%) |
Dec 20, 2016 | 10.35 | 10.77 | 10.32 | 10.76 | 10,056,493 | +0.46(+4.50%) |
Dec 19, 2016 | 10.22 | 10.37 | 10.12 | 10.30 | 10,157,782 | +0.31(+3.09%) |
Dec 16, 2016 | 10.14 | 10.21 | 9.943 | 9.988 | 10,619,376 | -0.08(-0.81%) |
Dec 15, 2016 | 10.02 | 10.21 | 10.01 | 10.07 | 5,538,655 | +0.06(+0.64%) |
Dec 14, 2016 | 10.09 | 10.17 | 9.988 | 10.01 | 4,385,453 | -0.12(-1.17%) |
Dec 13, 2016 | 10.12 | 10.19 | 10.05 | 10.12 | 4,268,479 | +0.05(+0.45%) |
Dec 12, 2016 | 10.53 | 10.56 | 10.00 | 10.08 | 6,091,803 | -0.30(-2.89%) |
Dec 09, 2016 | 10.52 | 10.57 | 10.30 | 10.38 | 5,538,082 | -0.06(-0.61%) |
Dec 08, 2016 | 10.27 | 10.58 | 10.27 | 10.44 | 10,569,813 | +0.21(+2.04%) |
Dec 07, 2016 | 10.17 | 10.29 | 10.06 | 10.23 | 4,286,564 | +0.05(+0.49%) |
Dec 06, 2016 | 9.879 | 10.22 | 9.861 | 10.18 | 8,257,863 | +0.39(+4.04%) |
Dec 05, 2016 | 9.843 | 9.870 | 9.725 | 9.788 | 4,083,450 | +0.05(+0.47%) |
Dec 02, 2016 | 9.643 | 9.829 | 9.539 | 9.743 | 5,617,469 | +0.07(+0.75%) |
Dec 01, 2016 | 10.22 | 10.22 | 9.598 | 9.670 | 10,911,632 | -0.54(-5.33%) |
Nov 30, 2016 | 10.27 | 10.33 | 10.10 | 10.22 | 5,220,746 | +0.02(+0.18%) |
Nov 29, 2016 | 10.12 | 10.27 | 10.12 | 10.20 | 4,056,383 | +0.03(+0.27%) |
Nov 28, 2016 | 10.22 | 10.24 | 10.10 | 10.17 | 2,880,892 | -0.06(-0.62%) |
Nov 25, 2016 | 10.25 | 10.32 | 10.17 | 10.23 | 1,520,395 | -0.02(-0.18%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.16%) | |
Nov 22, 2016 | 9.943 | 10.17 | 9.943 | 10.13 | 5,870,432 | +0.23(+2.29%) |
Nov 21, 2016 | 9.870 | 9.979 | 9.838 | 9.906 | 3,694,979 | +0.03(+0.28%) |
Nov 18, 2016 | 9.743 | 9.897 | 9.698 | 9.879 | 3,905,952 | +0.13(+1.30%) |
Nov 17, 2016 | 9.725 | 9.825 | 9.689 | 9.752 | 4,262,488 | +0.04(+0.37%) |
Nov 16, 2016 | 9.743 | 9.834 | 9.707 | 9.716 | 4,742,790 | -0.05(-0.47%) |
Nov 15, 2016 | 9.861 | 9.888 | 9.652 | 9.761 | 6,845,312 | -0.04(-0.37%) |
Nov 14, 2016 | 9.625 | 9.807 | 9.598 | 9.797 | 7,105,385 | +0.22(+2.27%) |
Nov 11, 2016 | 9.307 | 9.657 | 9.253 | 9.580 | 7,240,975 | +0.30(+3.23%) |
Nov 10, 2016 | 9.389 | 9.598 | 9.253 | 9.280 | 7,440,972 | -0.03(-0.29%) |
Nov 09, 2016 | 9.080 | 9.380 | 8.944 | 9.307 | 6,777,396 | +0.11(+1.18%) |
Nov 08, 2016 | 9.171 | 9.284 | 9.126 | 9.198 | 3,886,199 | +0.00(+0.00%) |
Nov 07, 2016 | 9.080 | 9.216 | 9.017 | 9.198 | 4,142,776 | +0.32(+3.58%) |
Nov 04, 2016 | 8.889 | 8.962 | 8.790 | 8.880 | 5,134,897 | -0.02(-0.20%) |
Nov 03, 2016 | 8.771 | 9.062 | 8.744 | 8.899 | 8,367,778 | +0.12(+1.34%) |
Nov 02, 2016 | 8.989 | 9.098 | 8.771 | 8.781 | 5,653,138 | -0.21(-2.32%) |