Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.780 | 9.890 | 9.470 | 9.730 | 24,814 | -0.14(-1.42%) |
Jan 30, 2017 | 10.07 | 10.11 | 9.690 | 9.870 | 39,504 | -0.30(-2.95%) |
Jan 27, 2017 | 10.15 | 10.25 | 10.01 | 10.17 | 13,698 | -0.02(-0.20%) |
Jan 26, 2017 | 10.10 | 10.30 | 10.02 | 10.19 | 23,156 | -0.09(-0.88%) |
Jan 25, 2017 | 10.22 | 10.35 | 10.17 | 10.28 | 15,530 | +0.16(+1.58%) |
Jan 24, 2017 | 9.960 | 10.21 | 9.890 | 10.12 | 23,535 | +0.05(+0.50%) |
Jan 23, 2017 | 10.15 | 10.41 | 9.870 | 10.07 | 44,804 | -0.08(-0.79%) |
Jan 20, 2017 | 10.24 | 10.38 | 10.01 | 10.15 | 93,535 | -0.15(-1.46%) |
Jan 19, 2017 | 10.26 | 10.45 | 10.01 | 10.30 | 23,603 | +0.01(+0.10%) |
Jan 18, 2017 | 10.28 | 10.33 | 10.01 | 10.29 | 26,083 | +0.10(+0.98%) |
Jan 17, 2017 | 10.36 | 10.45 | 10.14 | 10.19 | 20,390 | -0.38(-3.60%) |
Jan 13, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.03(-0.28%) | |
Jan 12, 2017 | 11.06 | 11.06 | 10.38 | 10.60 | 17,302 | -0.25(-2.30%) |
Jan 11, 2017 | 10.49 | 11.02 | 10.45 | 10.85 | 30,229 | +0.21(+1.97%) |
Jan 10, 2017 | 10.59 | 10.98 | 10.54 | 10.64 | 17,004 | -0.01(-0.09%) |
Jan 09, 2017 | 10.56 | 10.75 | 10.52 | 10.65 | 9,666 | +0.00(+0.00%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.61 | 10.65 | 38,403 | +0.02(+0.19%) |
Jan 05, 2017 | 10.71 | 10.77 | 10.42 | 10.63 | 80,666 | -0.07(-0.65%) |
Jan 04, 2017 | 10.80 | 10.84 | 10.37 | 10.70 | 74,014 | -0.10(-0.93%) |
Jan 03, 2017 | 10.55 | 10.90 | 10.42 | 10.80 | 46,653 | +0.44(+4.25%) |
Dec 30, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.17(-1.61%) | |
Dec 29, 2016 | 10.34 | 10.74 | 10.16 | 10.53 | 19,822 | +0.08(+0.77%) |
Dec 28, 2016 | 10.31 | 10.55 | 10.15 | 10.45 | 25,156 | +0.17(+1.65%) |
Dec 27, 2016 | 10.38 | 10.50 | 10.21 | 10.28 | 8,146 | -0.05(-0.48%) |
Dec 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.31(-2.91%) | |
Dec 22, 2016 | 10.72 | 10.72 | 10.32 | 10.64 | 9,444 | -0.06(-0.56%) |
Dec 21, 2016 | 10.61 | 10.87 | 10.58 | 10.70 | 29,354 | +0.05(+0.47%) |
Dec 20, 2016 | 10.56 | 10.69 | 10.20 | 10.65 | 27,702 | +0.18(+1.72%) |
Dec 19, 2016 | 10.31 | 10.59 | 10.18 | 10.47 | 31,817 | +0.18(+1.75%) |
Dec 16, 2016 | 10.59 | 10.60 | 10.15 | 10.29 | 269,877 | -0.32(-3.02%) |
Dec 15, 2016 | 10.39 | 10.69 | 10.21 | 10.61 | 53,694 | +0.16(+1.53%) |
Dec 14, 2016 | 10.60 | 10.63 | 10.21 | 10.45 | 34,919 | -0.23(-2.15%) |
Dec 13, 2016 | 10.76 | 10.76 | 10.31 | 10.68 | 32,569 | +0.04(+0.38%) |
Dec 12, 2016 | 10.14 | 10.67 | 10.06 | 10.64 | 62,167 | +0.27(+2.60%) |
Dec 09, 2016 | 10.27 | 10.46 | 10.11 | 10.37 | 34,608 | +0.17(+1.67%) |
Dec 08, 2016 | 9.980 | 10.38 | 9.960 | 10.20 | 144,994 | +0.25(+2.51%) |
Dec 07, 2016 | 9.680 | 10.24 | 9.680 | 9.950 | 78,940 | +0.23(+2.37%) |
Dec 06, 2016 | 10.09 | 10.14 | 9.260 | 9.720 | 65,967 | -0.32(-3.19%) |
Dec 05, 2016 | 10.10 | 10.46 | 9.950 | 10.04 | 54,299 | +0.08(+0.80%) |
Dec 02, 2016 | 10.11 | 10.36 | 9.870 | 9.960 | 15,848 | -0.05(-0.50%) |
Dec 01, 2016 | 10.50 | 10.79 | 9.950 | 10.01 | 34,681 | -0.20(-1.96%) |
Nov 30, 2016 | 10.49 | 10.57 | 10.16 | 10.21 | 24,022 | -0.27(-2.58%) |
Nov 29, 2016 | 10.73 | 11.00 | 10.40 | 10.48 | 21,690 | -0.24(-2.24%) |
Nov 28, 2016 | 10.41 | 10.79 | 10.40 | 10.72 | 41,125 | +0.05(+0.47%) |
Nov 25, 2016 | 10.36 | 10.70 | 10.36 | 10.67 | 10,750 | +0.06(+0.57%) |
Nov 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | -0.17(-1.58%) | |
Nov 22, 2016 | 10.60 | 10.92 | 10.25 | 10.78 | 38,351 | +0.22(+2.08%) |
Nov 21, 2016 | 10.60 | 10.72 | 10.17 | 10.56 | 74,043 | +0.03(+0.28%) |
Nov 18, 2016 | 10.80 | 10.99 | 10.42 | 10.53 | 40,287 | -0.21(-1.96%) |
Nov 17, 2016 | 10.73 | 10.99 | 10.64 | 10.74 | 27,165 | -0.02(-0.19%) |
Nov 16, 2016 | 10.26 | 10.82 | 10.18 | 10.76 | 29,285 | +0.47(+4.57%) |
Nov 15, 2016 | 10.75 | 10.75 | 9.710 | 10.29 | 46,300 | -0.50(-4.63%) |
Nov 14, 2016 | 10.53 | 10.82 | 10.20 | 10.79 | 24,216 | +0.30(+2.86%) |
Nov 11, 2016 | 10.46 | 10.80 | 10.04 | 10.49 | 68,225 | +0.11(+1.06%) |
Nov 10, 2016 | 10.27 | 10.60 | 10.21 | 10.38 | 40,003 | -0.06(-0.57%) |
Nov 09, 2016 | 9.520 | 10.44 | 9.520 | 10.44 | 45,008 | +0.70(+7.19%) |
Nov 08, 2016 | 9.900 | 10.01 | 9.440 | 9.740 | 12,994 | +0.16(+1.67%) |
Nov 07, 2016 | 9.420 | 9.720 | 9.310 | 9.580 | 43,584 | +0.39(+4.24%) |
Nov 04, 2016 | 9.160 | 9.500 | 9.160 | 9.190 | 11,068 | +0.06(+0.66%) |
Nov 03, 2016 | 9.320 | 9.470 | 8.170 | 9.130 | 13,209 | -0.18(-1.93%) |
Nov 02, 2016 | 9.420 | 9.670 | 9.200 | 9.310 | 61,151 | -0.21(-2.21%) |