Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.702 | 9.753 | 9.644 | 9.734 | 6,198,226 | +0.03(+0.26%) |
Jan 30, 2017 | 9.676 | 9.728 | 9.580 | 9.708 | 6,223,932 | -0.03(-0.26%) |
Jan 27, 2017 | 9.644 | 9.798 | 9.632 | 9.734 | 5,501,701 | +0.04(+0.40%) |
Jan 26, 2017 | 9.612 | 9.708 | 9.558 | 9.696 | 8,486,189 | +0.04(+0.46%) |
Jan 25, 2017 | 10.20 | 10.20 | 9.580 | 9.651 | 20,528,852 | -0.69(-6.69%) |
Jan 24, 2017 | 10.32 | 10.37 | 10.22 | 10.34 | 8,161,828 | +0.08(+0.75%) |
Jan 23, 2017 | 10.09 | 10.29 | 10.05 | 10.27 | 11,323,331 | +0.13(+1.33%) |
Jan 20, 2017 | 10.05 | 10.20 | 10.04 | 10.13 | 7,255,276 | +0.08(+0.76%) |
Jan 19, 2017 | 10.10 | 10.15 | 9.984 | 10.05 | 7,383,591 | -0.03(-0.32%) |
Jan 18, 2017 | 10.04 | 10.09 | 9.933 | 10.09 | 6,912,447 | +0.09(+0.90%) |
Jan 17, 2017 | 9.990 | 10.06 | 9.914 | 9.997 | 5,223,586 | -0.08(-0.83%) |
Jan 13, 2017 | 10.08 | 10.08 | 10.08 | 0 | +0.02(+0.19%) | |
Jan 12, 2017 | 10.14 | 10.15 | 9.955 | 10.06 | 5,604,255 | -0.11(-1.07%) |
Jan 11, 2017 | 10.15 | 10.20 | 10.09 | 10.17 | 4,233,471 | +0.01(+0.13%) |
Jan 10, 2017 | 10.09 | 10.19 | 10.05 | 10.16 | 3,835,188 | +0.05(+0.51%) |
Jan 09, 2017 | 10.12 | 10.18 | 10.06 | 10.11 | 4,429,021 | -0.09(-0.88%) |
Jan 06, 2017 | 10.34 | 10.37 | 10.19 | 10.20 | 3,717,722 | -0.08(-0.81%) |
Jan 05, 2017 | 10.32 | 10.33 | 10.19 | 10.28 | 6,502,018 | -0.12(-1.11%) |
Jan 04, 2017 | 10.23 | 10.42 | 10.23 | 10.39 | 7,163,132 | +0.19(+1.88%) |
Jan 03, 2017 | 10.29 | 10.36 | 10.10 | 10.20 | 5,249,563 | +0.01(+0.06%) |
Dec 30, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.08(+0.82%) | |
Dec 29, 2016 | 10.15 | 10.20 | 10.04 | 10.11 | 5,031,093 | -0.04(-0.44%) |
Dec 28, 2016 | 10.17 | 10.20 | 10.10 | 10.16 | 4,433,550 | +0.00(+0.00%) |
Dec 27, 2016 | 10.14 | 10.18 | 10.08 | 10.16 | 4,253,458 | +0.04(+0.38%) |
Dec 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 10.19 | 10.26 | 10.12 | 10.20 | 8,841,259 | -0.01(-0.13%) |
Dec 21, 2016 | 10.45 | 10.55 | 10.15 | 10.21 | 18,619,752 | -0.53(-4.90%) |
Dec 20, 2016 | 11.23 | 11.33 | 10.67 | 10.73 | 44,586,276 | -0.35(-3.18%) |
Dec 19, 2016 | 11.00 | 11.14 | 10.96 | 11.09 | 6,672,298 | +0.08(+0.70%) |
Dec 16, 2016 | 10.95 | 11.11 | 10.90 | 11.01 | 12,251,205 | +0.06(+0.58%) |
Dec 15, 2016 | 10.88 | 11.00 | 10.84 | 10.95 | 8,786,073 | +0.14(+1.31%) |
Dec 14, 2016 | 10.80 | 10.96 | 10.75 | 10.80 | 7,451,738 | -0.07(-0.65%) |
Dec 13, 2016 | 10.80 | 10.90 | 10.73 | 10.87 | 6,661,930 | +0.10(+0.89%) |
Dec 12, 2016 | 10.87 | 10.94 | 10.75 | 10.78 | 4,532,490 | -0.14(-1.29%) |
Dec 09, 2016 | 10.99 | 10.99 | 10.85 | 10.92 | 6,057,825 | -0.06(-0.53%) |
Dec 08, 2016 | 10.87 | 11.07 | 10.84 | 10.98 | 9,257,232 | +0.15(+1.42%) |
Dec 07, 2016 | 10.59 | 10.84 | 10.57 | 10.82 | 8,814,607 | +0.21(+1.93%) |
Dec 06, 2016 | 10.45 | 10.63 | 10.41 | 10.62 | 7,290,695 | +0.22(+2.09%) |
Dec 05, 2016 | 10.34 | 10.43 | 10.32 | 10.40 | 6,238,693 | +0.10(+0.93%) |
Dec 02, 2016 | 10.30 | 10.36 | 10.25 | 10.30 | 7,157,141 | -0.08(-0.80%) |
Dec 01, 2016 | 10.30 | 10.42 | 10.26 | 10.39 | 7,062,095 | +0.15(+1.44%) |
Nov 30, 2016 | 10.32 | 10.36 | 10.23 | 10.24 | 5,988,268 | +0.03(+0.31%) |
Nov 29, 2016 | 10.16 | 10.27 | 10.15 | 10.21 | 4,464,317 | +0.10(+0.95%) |
Nov 28, 2016 | 10.20 | 10.24 | 10.09 | 10.11 | 5,480,989 | -0.15(-1.44%) |
Nov 25, 2016 | 10.20 | 10.26 | 10.19 | 10.26 | 1,713,914 | +0.05(+0.50%) |
Nov 23, 2016 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.19 | 10.22 | 10.12 | 10.21 | 4,276,564 | +0.04(+0.38%) |
Nov 21, 2016 | 10.20 | 10.22 | 10.07 | 10.17 | 4,133,525 | +0.00(+0.00%) |
Nov 18, 2016 | 10.06 | 10.21 | 10.03 | 10.17 | 6,403,367 | +0.10(+0.95%) |
Nov 17, 2016 | 9.862 | 10.12 | 9.811 | 10.07 | 6,466,455 | +0.23(+2.34%) |
Nov 16, 2016 | 9.888 | 9.920 | 9.798 | 9.843 | 5,420,681 | -0.12(-1.22%) |
Nov 15, 2016 | 9.933 | 10.01 | 9.773 | 9.965 | 5,908,241 | +0.01(+0.06%) |
Nov 14, 2016 | 9.875 | 10.06 | 9.811 | 9.958 | 8,417,201 | +0.22(+2.24%) |
Nov 11, 2016 | 9.510 | 9.773 | 9.465 | 9.741 | 8,310,424 | +0.22(+2.36%) |
Nov 10, 2016 | 9.555 | 9.875 | 9.430 | 9.516 | 16,619,681 | +0.03(+0.34%) |
Nov 09, 2016 | 8.843 | 9.548 | 8.843 | 9.484 | 14,527,771 | +0.56(+6.32%) |
Nov 08, 2016 | 8.927 | 8.991 | 8.863 | 8.920 | 5,759,507 | -0.04(-0.43%) |
Nov 07, 2016 | 8.914 | 8.984 | 8.869 | 8.959 | 6,830,663 | +0.12(+1.38%) |
Nov 04, 2016 | 8.811 | 8.959 | 8.805 | 8.837 | 3,460,267 | +0.01(+0.07%) |
Nov 03, 2016 | 8.901 | 8.972 | 8.805 | 8.831 | 5,767,290 | -0.03(-0.29%) |
Nov 02, 2016 | 8.951 | 8.976 | 8.825 | 8.856 | 5,269,615 | -0.13(-1.48%) |