Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.85 | 11.95 | 11.70 | 11.95 | 8,802 | +0.00(+0.00%) |
Jan 30, 2017 | 11.90 | 12.00 | 11.60 | 11.95 | 12,435 | +0.05(+0.42%) |
Jan 27, 2017 | 11.65 | 11.95 | 11.63 | 11.90 | 16,293 | +0.25(+2.15%) |
Jan 26, 2017 | 11.50 | 11.70 | 11.50 | 11.65 | 12,578 | +0.05(+0.43%) |
Jan 25, 2017 | 11.45 | 11.70 | 11.16 | 11.60 | 12,143 | +0.05(+0.43%) |
Jan 24, 2017 | 11.30 | 11.61 | 11.30 | 11.55 | 21,658 | +0.45(+4.05%) |
Jan 23, 2017 | 11.05 | 11.30 | 11.05 | 11.10 | 6,949 | -0.05(-0.45%) |
Jan 20, 2017 | 10.95 | 11.44 | 10.95 | 11.15 | 3,564 | +0.10(+0.90%) |
Jan 19, 2017 | 10.80 | 11.05 | 10.80 | 11.05 | 1,302 | +0.00(+0.00%) |
Jan 18, 2017 | 11.35 | 11.35 | 11.05 | 11.05 | 5,026 | -0.20(-1.78%) |
Jan 17, 2017 | 11.50 | 11.50 | 11.25 | 11.25 | 3,326 | -0.25(-2.17%) |
Jan 13, 2017 | 11.50 | 11.50 | 11.50 | 0 | +0.40(+3.60%) | |
Jan 12, 2017 | 10.99 | 11.20 | 10.88 | 11.10 | 753 | +0.20(+1.83%) |
Jan 11, 2017 | 11.13 | 11.13 | 10.90 | 10.90 | 2,307 | -0.25(-2.24%) |
Jan 10, 2017 | 10.85 | 11.30 | 10.85 | 11.15 | 7,326 | +0.20(+1.83%) |
Jan 09, 2017 | 11.15 | 11.25 | 10.95 | 10.95 | 8,908 | -0.10(-0.90%) |
Jan 06, 2017 | 10.90 | 11.15 | 10.90 | 11.05 | 8,697 | +0.15(+1.38%) |
Jan 05, 2017 | 11.00 | 11.05 | 10.90 | 10.90 | 1,132 | -0.10(-0.91%) |
Jan 04, 2017 | 11.10 | 11.30 | 10.80 | 11.00 | 2,557 | +0.00(+0.00%) |
Jan 03, 2017 | 11.05 | 11.25 | 10.90 | 11.00 | 12,458 | +0.05(+0.46%) |
Dec 30, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.85 | 11.15 | 10.80 | 11.00 | 7,340 | +0.20(+1.85%) |
Dec 28, 2016 | 11.05 | 11.10 | 10.80 | 10.80 | 12,700 | -0.20(-1.82%) |
Dec 27, 2016 | 11.10 | 11.20 | 10.97 | 11.00 | 23,091 | +0.00(+0.00%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.95 | 11.05 | 10.65 | 10.90 | 12,743 | -0.05(-0.46%) |
Dec 21, 2016 | 10.85 | 11.10 | 10.60 | 10.95 | 22,297 | +0.10(+0.92%) |
Dec 20, 2016 | 10.75 | 10.90 | 10.50 | 10.85 | 14,255 | +0.20(+1.88%) |
Dec 19, 2016 | 10.80 | 10.80 | 10.50 | 10.65 | 17,479 | -0.25(-2.29%) |
Dec 16, 2016 | 10.70 | 11.00 | 10.70 | 10.90 | 3,430 | +0.20(+1.87%) |
Dec 15, 2016 | 11.20 | 11.25 | 10.50 | 10.70 | 14,330 | -0.45(-4.04%) |
Dec 14, 2016 | 11.20 | 11.70 | 11.06 | 11.15 | 12,432 | -0.15(-1.33%) |
Dec 13, 2016 | 10.45 | 11.30 | 10.45 | 11.30 | 24,316 | +0.80(+7.62%) |
Dec 12, 2016 | 10.45 | 11.00 | 10.45 | 10.50 | 28,402 | -0.05(-0.47%) |
Dec 09, 2016 | 10.75 | 11.00 | 10.35 | 10.55 | 27,628 | -0.28(-2.62%) |
Dec 08, 2016 | 11.00 | 11.15 | 10.65 | 10.83 | 7,840 | -0.29(-2.57%) |
Dec 07, 2016 | 11.15 | 11.46 | 10.95 | 11.12 | 7,676 | -0.18(-1.59%) |
Dec 06, 2016 | 11.00 | 11.60 | 11.00 | 11.30 | 17,187 | +0.40(+3.67%) |
Dec 05, 2016 | 10.55 | 11.00 | 10.54 | 10.90 | 30,086 | +0.35(+3.32%) |
Dec 02, 2016 | 10.35 | 10.90 | 10.25 | 10.55 | 31,704 | +0.30(+2.93%) |
Dec 01, 2016 | 10.05 | 10.40 | 10.05 | 10.25 | 20,406 | +0.10(+0.99%) |
Nov 30, 2016 | 10.20 | 10.45 | 9.950 | 10.15 | 9,000 | +0.10(+1.00%) |
Nov 29, 2016 | 10.35 | 10.74 | 10.05 | 10.05 | 11,127 | -0.35(-3.37%) |
Nov 28, 2016 | 10.25 | 10.55 | 10.00 | 10.40 | 50,958 | +0.15(+1.46%) |
Nov 25, 2016 | 10.35 | 10.42 | 9.946 | 10.25 | 25,142 | -0.05(-0.49%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 10.15 | 10.41 | 10.05 | 10.10 | 4,938 | +0.05(+0.50%) |
Nov 21, 2016 | 10.15 | 10.30 | 10.05 | 10.05 | 9,468 | -0.20(-1.95%) |
Nov 18, 2016 | 10.15 | 10.25 | 10.07 | 10.25 | 22,739 | +0.60(+6.22%) |
Nov 17, 2016 | 10.05 | 10.50 | 9.650 | 9.650 | 8,107 | -0.30(-3.02%) |
Nov 16, 2016 | 10.10 | 10.30 | 9.850 | 9.950 | 8,022 | -0.35(-3.40%) |
Nov 15, 2016 | 10.70 | 10.71 | 10.30 | 10.30 | 14,701 | -0.30(-2.83%) |
Nov 14, 2016 | 10.55 | 10.95 | 10.30 | 10.60 | 32,886 | +0.15(+1.44%) |
Nov 11, 2016 | 10.50 | 10.60 | 9.561 | 10.45 | 17,370 | -0.05(-0.48%) |
Nov 10, 2016 | 10.25 | 10.55 | 10.25 | 10.50 | 18,854 | +0.20(+1.94%) |
Nov 09, 2016 | 9.500 | 9.500 | 9.500 | 10.30 | 14,416 | +0.90(+9.57%) |
Nov 08, 2016 | 9.200 | 10.55 | 9.068 | 9.400 | 51,998 | +0.30(+3.30%) |
Nov 07, 2016 | 10.10 | 10.40 | 8.950 | 9.100 | 35,553 | -0.95(-9.45%) |
Nov 04, 2016 | 10.05 | 10.50 | 10.00 | 10.05 | 40,425 | +0.10(+1.01%) |
Nov 03, 2016 | 9.600 | 10.07 | 9.600 | 9.950 | 4,465 | +0.30(+3.11%) |
Nov 02, 2016 | 9.600 | 9.900 | 9.300 | 9.650 | 20,230 | -0.05(-0.52%) |