Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.71 | 10.74 | 10.56 | 10.67 | 1,587,594 | +0.00(+0.00%) |
Jan 30, 2017 | 10.75 | 10.75 | 10.60 | 10.67 | 1,165,102 | -0.10(-0.93%) |
Jan 27, 2017 | 10.87 | 10.88 | 10.77 | 10.77 | 729,105 | -0.10(-0.92%) |
Jan 26, 2017 | 10.75 | 10.96 | 10.66 | 10.87 | 1,270,464 | -0.01(-0.09%) |
Jan 25, 2017 | 10.90 | 10.95 | 10.84 | 10.88 | 1,239,403 | +0.01(+0.09%) |
Jan 24, 2017 | 10.90 | 10.96 | 10.80 | 10.87 | 1,110,504 | -0.06(-0.55%) |
Jan 23, 2017 | 10.79 | 10.95 | 10.77 | 10.93 | 649,485 | +0.14(+1.30%) |
Jan 20, 2017 | 10.77 | 10.79 | 10.66 | 10.79 | 513,101 | +0.01(+0.09%) |
Jan 19, 2017 | 10.83 | 10.85 | 10.77 | 10.78 | 678,214 | -0.05(-0.46%) |
Jan 18, 2017 | 10.80 | 10.85 | 10.73 | 10.83 | 503,248 | +0.05(+0.46%) |
Jan 17, 2017 | 10.73 | 10.79 | 10.68 | 10.78 | 907,045 | +0.09(+0.84%) |
Jan 13, 2017 | 10.69 | 10.69 | 10.69 | 0 | +0.13(+1.23%) | |
Jan 12, 2017 | 10.62 | 10.68 | 10.51 | 10.56 | 536,301 | -0.08(-0.75%) |
Jan 11, 2017 | 10.56 | 10.66 | 10.44 | 10.64 | 615,131 | +0.08(+0.76%) |
Jan 10, 2017 | 10.42 | 10.59 | 10.38 | 10.56 | 951,290 | +0.15(+1.44%) |
Jan 09, 2017 | 10.47 | 10.54 | 10.39 | 10.41 | 761,360 | -0.06(-0.57%) |
Jan 06, 2017 | 10.55 | 10.58 | 10.40 | 10.47 | 455,001 | -0.10(-0.95%) |
Jan 05, 2017 | 10.55 | 10.58 | 10.46 | 10.57 | 434,629 | +0.02(+0.19%) |
Jan 04, 2017 | 10.45 | 10.57 | 10.44 | 10.55 | 609,035 | +0.14(+1.34%) |
Jan 03, 2017 | 10.22 | 10.42 | 10.20 | 10.41 | 760,830 | +0.22(+2.16%) |
Dec 30, 2016 | 10.19 | 10.19 | 10.19 | 0 | -0.14(-1.36%) | |
Dec 29, 2016 | 10.16 | 10.34 | 10.16 | 10.33 | 564,580 | +0.19(+1.87%) |
Dec 28, 2016 | 10.22 | 10.24 | 10.07 | 10.14 | 732,376 | -0.32(-3.06%) |
Dec 27, 2016 | 10.53 | 10.54 | 10.43 | 10.46 | 351,052 | -0.01(-0.10%) |
Dec 23, 2016 | 10.47 | 10.47 | 10.47 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 10.45 | 10.50 | 10.38 | 10.48 | 389,860 | +0.06(+0.58%) |
Dec 21, 2016 | 10.45 | 10.49 | 10.35 | 10.42 | 555,235 | +0.00(+0.00%) |
Dec 20, 2016 | 10.46 | 10.50 | 10.37 | 10.42 | 453,583 | -0.04(-0.38%) |
Dec 19, 2016 | 10.25 | 10.47 | 10.21 | 10.46 | 598,452 | +0.25(+2.45%) |
Dec 16, 2016 | 9.940 | 10.29 | 9.940 | 10.21 | 1,476,743 | +0.33(+3.34%) |
Dec 15, 2016 | 10.10 | 10.12 | 9.825 | 9.880 | 809,792 | -0.27(-2.66%) |
Dec 14, 2016 | 10.27 | 10.28 | 10.09 | 10.15 | 673,673 | -0.08(-0.78%) |
Dec 13, 2016 | 10.44 | 10.48 | 10.17 | 10.23 | 626,328 | -0.24(-2.29%) |
Dec 12, 2016 | 10.55 | 10.58 | 10.43 | 10.47 | 803,395 | -0.08(-0.76%) |
Dec 09, 2016 | 10.37 | 10.55 | 10.37 | 10.55 | 695,498 | +0.14(+1.34%) |
Dec 08, 2016 | 10.21 | 10.41 | 10.19 | 10.41 | 775,242 | +0.17(+1.66%) |
Dec 07, 2016 | 10.20 | 10.31 | 10.20 | 10.24 | 673,536 | +0.02(+0.20%) |
Dec 06, 2016 | 10.13 | 10.22 | 10.07 | 10.22 | 672,028 | +0.14(+1.39%) |
Dec 05, 2016 | 10.05 | 10.10 | 10.00 | 10.08 | 857,745 | +0.08(+0.80%) |
Dec 02, 2016 | 10.17 | 10.19 | 10.00 | 10.00 | 701,619 | -0.18(-1.77%) |
Dec 01, 2016 | 10.28 | 10.34 | 10.11 | 10.18 | 910,922 | -0.16(-1.55%) |
Nov 30, 2016 | 10.49 | 10.51 | 10.26 | 10.34 | 756,285 | -0.18(-1.71%) |
Nov 29, 2016 | 10.40 | 10.52 | 10.34 | 10.52 | 747,919 | +0.16(+1.54%) |
Nov 28, 2016 | 10.40 | 10.42 | 10.32 | 10.36 | 655,286 | +0.00(+0.00%) |
Nov 25, 2016 | 10.30 | 10.37 | 10.27 | 10.36 | 246,620 | +0.06(+0.58%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.13(-1.25%) | |
Nov 22, 2016 | 10.26 | 10.43 | 10.21 | 10.43 | 753,831 | +0.20(+1.96%) |
Nov 21, 2016 | 10.15 | 10.23 | 10.10 | 10.23 | 597,764 | +0.14(+1.39%) |
Nov 18, 2016 | 10.01 | 10.09 | 9.973 | 10.09 | 948,043 | +0.10(+1.00%) |
Nov 17, 2016 | 10.03 | 10.11 | 10.01 | 9.990 | 975,597 | -0.04(-0.40%) |
Nov 16, 2016 | 9.940 | 10.07 | 9.930 | 10.03 | 1,110,886 | +0.09(+0.91%) |
Nov 15, 2016 | 9.900 | 9.947 | 9.780 | 9.940 | 776,923 | +0.05(+0.51%) |
Nov 14, 2016 | 9.830 | 9.900 | 9.810 | 9.890 | 729,056 | +0.04(+0.41%) |
Nov 11, 2016 | 9.680 | 9.860 | 9.660 | 9.850 | 1,046,814 | +0.19(+1.97%) |
Nov 10, 2016 | 9.750 | 9.770 | 9.565 | 9.660 | 1,154,904 | -0.06(-0.62%) |
Nov 09, 2016 | 9.490 | 9.740 | 9.400 | 9.720 | 1,209,555 | +0.07(+0.73%) |
Nov 08, 2016 | 9.550 | 9.670 | 9.520 | 9.650 | 549,470 | +0.10(+1.05%) |
Nov 07, 2016 | 9.550 | 9.620 | 9.510 | 9.550 | 858,462 | +0.05(+0.53%) |
Nov 04, 2016 | 9.350 | 9.520 | 9.340 | 9.500 | 1,024,506 | +0.14(+1.50%) |
Nov 03, 2016 | 9.310 | 9.470 | 9.310 | 9.360 | 614,171 | +0.05(+0.54%) |
Nov 02, 2016 | 9.340 | 9.360 | 9.290 | 9.310 | 419,819 | -0.01(-0.11%) |