Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.01 | 11.23 | 10.99 | 11.16 | 568,002 | +0.15(+1.37%) |
Jan 30, 2017 | 11.05 | 11.06 | 10.94 | 11.01 | 390,371 | -0.06(-0.56%) |
Jan 27, 2017 | 11.21 | 11.21 | 11.06 | 11.08 | 581,327 | -0.12(-1.04%) |
Jan 26, 2017 | 11.25 | 11.31 | 11.16 | 11.19 | 349,415 | -0.04(-0.37%) |
Jan 25, 2017 | 11.21 | 11.32 | 11.17 | 11.23 | 996,996 | +0.01(+0.06%) |
Jan 24, 2017 | 11.13 | 11.27 | 11.06 | 11.23 | 1,211,610 | +0.12(+1.05%) |
Jan 23, 2017 | 11.10 | 11.16 | 11.01 | 11.11 | 2,157,153 | +0.01(+0.12%) |
Jan 20, 2017 | 11.06 | 11.18 | 11.03 | 11.10 | 2,185,976 | +0.01(+0.06%) |
Jan 19, 2017 | 11.25 | 11.34 | 11.05 | 11.09 | 827,894 | -0.21(-1.82%) |
Jan 18, 2017 | 11.32 | 11.40 | 11.23 | 11.30 | 796,436 | -0.02(-0.18%) |
Jan 17, 2017 | 11.30 | 11.38 | 11.25 | 11.32 | 930,333 | +0.06(+0.55%) |
Jan 13, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.03(-0.24%) | |
Jan 12, 2017 | 11.26 | 11.29 | 11.12 | 11.28 | 293,566 | +0.01(+0.06%) |
Jan 11, 2017 | 11.30 | 11.38 | 11.25 | 11.27 | 786,091 | -0.04(-0.36%) |
Jan 10, 2017 | 11.32 | 11.45 | 11.23 | 11.32 | 818,708 | -0.03(-0.30%) |
Jan 09, 2017 | 11.55 | 11.55 | 11.33 | 11.35 | 866,969 | -0.29(-2.48%) |
Jan 06, 2017 | 11.71 | 11.73 | 11.63 | 11.64 | 669,238 | -0.08(-0.70%) |
Jan 05, 2017 | 11.65 | 11.75 | 11.55 | 11.72 | 689,369 | +0.00(+0.00%) |
Jan 04, 2017 | 11.52 | 11.73 | 11.42 | 11.72 | 757,133 | +0.20(+1.73%) |
Jan 03, 2017 | 11.48 | 11.52 | 11.32 | 11.52 | 845,837 | +0.14(+1.21%) |
Dec 30, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.19(+1.72%) | |
Dec 29, 2016 | 11.14 | 11.24 | 11.11 | 11.19 | 473,716 | +0.08(+0.74%) |
Dec 28, 2016 | 11.21 | 11.21 | 11.02 | 11.11 | 634,558 | -0.08(-0.74%) |
Dec 27, 2016 | 11.19 | 11.23 | 11.14 | 11.19 | 318,305 | -0.01(-0.06%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.01(+0.12%) | |
Dec 22, 2016 | 11.19 | 11.22 | 11.05 | 11.19 | 1,423,813 | -0.04(-0.37%) |
Dec 21, 2016 | 11.30 | 11.48 | 11.19 | 11.23 | 1,203,756 | -0.11(-0.97%) |
Dec 20, 2016 | 11.32 | 11.40 | 11.21 | 11.34 | 1,574,202 | +0.02(+0.18%) |
Dec 19, 2016 | 11.33 | 11.38 | 11.23 | 11.32 | 1,972,450 | +0.06(+0.55%) |
Dec 16, 2016 | 11.34 | 11.51 | 11.23 | 11.25 | 3,168,627 | -0.03(-0.24%) |
Dec 15, 2016 | 11.29 | 11.45 | 11.24 | 11.28 | 717,367 | -0.04(-0.36%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.29 | 11.32 | 834,609 | -0.37(-3.13%) |
Dec 13, 2016 | 11.65 | 11.74 | 11.53 | 11.69 | 548,123 | +0.05(+0.41%) |
Dec 12, 2016 | 11.62 | 11.66 | 11.51 | 11.64 | 861,186 | +0.00(+0.00%) |
Dec 09, 2016 | 11.71 | 11.80 | 11.59 | 11.64 | 1,174,364 | -0.05(-0.41%) |
Dec 08, 2016 | 11.50 | 11.74 | 11.40 | 11.69 | 1,164,291 | +0.11(+0.94%) |
Dec 07, 2016 | 11.52 | 11.68 | 11.52 | 11.58 | 1,234,583 | +0.09(+0.83%) |
Dec 06, 2016 | 11.47 | 11.56 | 11.34 | 11.48 | 1,036,056 | +0.05(+0.41%) |
Dec 05, 2016 | 11.36 | 11.48 | 11.27 | 11.44 | 1,099,141 | +0.12(+1.08%) |
Dec 02, 2016 | 11.34 | 11.53 | 11.25 | 11.32 | 899,785 | +0.03(+0.30%) |
Dec 01, 2016 | 11.46 | 11.53 | 11.17 | 11.28 | 812,673 | -0.22(-1.89%) |
Nov 30, 2016 | 11.55 | 11.65 | 11.41 | 11.50 | 925,487 | -0.20(-1.74%) |
Nov 29, 2016 | 11.65 | 11.83 | 11.62 | 11.70 | 448,351 | +0.08(+0.70%) |
Nov 28, 2016 | 11.63 | 11.78 | 11.57 | 11.62 | 611,980 | -0.03(-0.29%) |
Nov 25, 2016 | 11.58 | 11.72 | 11.58 | 11.65 | 203,261 | +0.07(+0.64%) |
Nov 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | -0.05(-0.41%) | |
Nov 22, 2016 | 11.48 | 11.66 | 11.42 | 11.63 | 1,042,021 | +0.20(+1.78%) |
Nov 21, 2016 | 11.47 | 11.58 | 11.38 | 11.42 | 622,985 | +0.00(+0.00%) |
Nov 18, 2016 | 11.45 | 11.57 | 11.41 | 11.42 | 722,613 | -0.01(-0.06%) |
Nov 17, 2016 | 11.54 | 11.65 | 11.41 | 11.43 | 694,054 | -0.12(-1.00%) |
Nov 16, 2016 | 11.63 | 11.69 | 11.53 | 11.55 | 927,174 | -0.10(-0.87%) |
Nov 15, 2016 | 11.71 | 11.90 | 11.61 | 11.65 | 765,314 | -0.04(-0.35%) |
Nov 14, 2016 | 11.48 | 11.75 | 11.48 | 11.69 | 1,458,186 | +0.11(+0.94%) |
Nov 11, 2016 | 11.52 | 11.71 | 11.51 | 11.58 | 2,039,439 | +0.07(+0.65%) |
Nov 10, 2016 | 11.49 | 11.62 | 11.17 | 11.51 | 1,448,693 | +0.05(+0.41%) |
Nov 09, 2016 | 10.98 | 11.46 | 10.75 | 11.46 | 728,006 | -0.02(-0.18%) |
Nov 08, 2016 | 11.43 | 11.50 | 11.30 | 11.48 | 409,180 | +0.04(+0.36%) |
Nov 07, 2016 | 11.22 | 11.45 | 11.18 | 11.44 | 537,871 | +0.35(+3.18%) |
Nov 04, 2016 | 11.01 | 11.13 | 10.96 | 11.08 | 663,343 | +0.11(+0.99%) |
Nov 03, 2016 | 10.94 | 11.15 | 10.89 | 10.98 | 2,369,965 | -0.07(-0.61%) |
Nov 02, 2016 | 11.57 | 11.59 | 11.04 | 11.04 | 1,107,710 | -0.58(-4.96%) |