Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.48 | 11.82 | 11.44 | 11.71 | 2,641,533 | +0.20(+1.74%) |
Jan 30, 2017 | 11.63 | 11.71 | 11.35 | 11.51 | 1,367,077 | -0.21(-1.79%) |
Jan 27, 2017 | 11.63 | 11.72 | 11.54 | 11.72 | 967,079 | +0.14(+1.21%) |
Jan 26, 2017 | 11.54 | 11.70 | 11.53 | 11.58 | 1,522,063 | +0.09(+0.78%) |
Jan 25, 2017 | 11.38 | 11.51 | 11.10 | 11.49 | 1,483,016 | +0.19(+1.68%) |
Jan 24, 2017 | 11.22 | 11.42 | 11.01 | 11.30 | 1,626,302 | +0.08(+0.71%) |
Jan 23, 2017 | 11.37 | 11.43 | 11.14 | 11.22 | 1,365,025 | -0.20(-1.75%) |
Jan 20, 2017 | 11.49 | 11.70 | 11.22 | 11.42 | 1,552,564 | -0.03(-0.26%) |
Jan 19, 2017 | 11.65 | 11.74 | 11.37 | 11.45 | 1,983,836 | -0.25(-2.14%) |
Jan 18, 2017 | 11.81 | 11.91 | 11.65 | 11.70 | 2,002,136 | -0.11(-0.93%) |
Jan 17, 2017 | 11.75 | 11.88 | 11.60 | 11.81 | 1,448,682 | +0.08(+0.68%) |
Jan 13, 2017 | 11.73 | 11.73 | 11.73 | 0 | +0.07(+0.60%) | |
Jan 12, 2017 | 11.73 | 11.75 | 11.48 | 11.66 | 1,726,909 | -0.16(-1.35%) |
Jan 11, 2017 | 11.83 | 11.92 | 11.63 | 11.82 | 2,272,771 | +0.03(+0.25%) |
Jan 10, 2017 | 11.60 | 12.00 | 11.42 | 11.79 | 6,710,320 | +1.01(+9.37%) |
Jan 09, 2017 | 10.66 | 10.84 | 10.59 | 10.78 | 2,042,083 | +0.09(+0.84%) |
Jan 06, 2017 | 10.58 | 10.73 | 10.24 | 10.69 | 2,205,846 | +0.16(+1.52%) |
Jan 05, 2017 | 10.73 | 10.73 | 10.48 | 10.53 | 4,639,744 | -0.26(-2.41%) |
Jan 04, 2017 | 10.94 | 10.99 | 10.70 | 10.79 | 2,921,186 | -0.14(-1.28%) |
Jan 03, 2017 | 10.35 | 10.96 | 10.26 | 10.93 | 4,301,670 | +0.72(+7.05%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.20(-1.92%) | |
Dec 29, 2016 | 10.50 | 10.63 | 10.37 | 10.41 | 1,235,869 | -0.08(-0.76%) |
Dec 28, 2016 | 10.60 | 10.64 | 10.43 | 10.49 | 925,000 | -0.11(-1.04%) |
Dec 27, 2016 | 10.55 | 10.81 | 10.55 | 10.60 | 894,155 | +0.06(+0.57%) |
Dec 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.39 | 10.59 | 10.32 | 10.54 | 2,317,127 | +0.18(+1.74%) |
Dec 21, 2016 | 10.28 | 10.45 | 10.24 | 10.36 | 1,621,839 | +0.04(+0.39%) |
Dec 20, 2016 | 10.65 | 10.71 | 10.30 | 10.32 | 1,622,640 | -0.31(-2.92%) |
Dec 19, 2016 | 10.66 | 10.77 | 10.56 | 10.63 | 1,349,111 | -0.04(-0.37%) |
Dec 16, 2016 | 10.64 | 10.77 | 10.56 | 10.67 | 3,187,143 | +0.04(+0.38%) |
Dec 15, 2016 | 10.66 | 10.80 | 10.53 | 10.63 | 2,141,082 | +0.08(+0.76%) |
Dec 14, 2016 | 10.52 | 10.77 | 10.47 | 10.55 | 2,462,222 | +0.05(+0.48%) |
Dec 13, 2016 | 10.65 | 10.85 | 10.23 | 10.50 | 4,690,751 | -0.49(-4.46%) |
Dec 12, 2016 | 11.10 | 11.38 | 10.98 | 10.99 | 1,537,725 | -0.12(-1.08%) |
Dec 09, 2016 | 10.93 | 11.14 | 10.91 | 11.11 | 1,362,486 | +0.22(+2.02%) |
Dec 08, 2016 | 10.84 | 11.01 | 10.71 | 10.89 | 2,309,546 | +0.09(+0.83%) |
Dec 07, 2016 | 10.60 | 10.84 | 10.45 | 10.80 | 2,140,706 | +0.18(+1.69%) |
Dec 06, 2016 | 10.62 | 10.71 | 10.52 | 10.62 | 1,900,138 | -0.03(-0.28%) |
Dec 05, 2016 | 10.59 | 10.86 | 10.49 | 10.65 | 3,052,833 | +0.18(+1.72%) |
Dec 02, 2016 | 10.60 | 10.84 | 10.45 | 10.47 | 2,966,370 | -0.26(-2.42%) |
Dec 01, 2016 | 10.98 | 11.08 | 10.67 | 10.73 | 2,152,135 | -0.25(-2.28%) |
Nov 30, 2016 | 11.13 | 11.36 | 10.94 | 10.98 | 2,033,983 | +0.03(+0.27%) |
Nov 29, 2016 | 11.29 | 11.37 | 10.95 | 10.95 | 4,433,175 | -0.32(-2.84%) |
Nov 28, 2016 | 11.20 | 11.38 | 11.15 | 11.27 | 1,740,381 | +0.08(+0.71%) |
Nov 25, 2016 | 11.16 | 11.20 | 11.11 | 11.19 | 785,719 | +0.03(+0.27%) |
Nov 23, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.06(+0.54%) | |
Nov 22, 2016 | 10.92 | 11.13 | 10.80 | 11.10 | 2,207,080 | +0.21(+1.93%) |
Nov 21, 2016 | 10.87 | 10.99 | 10.81 | 10.89 | 1,871,404 | +0.04(+0.37%) |
Nov 18, 2016 | 10.99 | 11.37 | 10.84 | 10.85 | 2,269,226 | -0.04(-0.37%) |
Nov 17, 2016 | 10.76 | 10.84 | 10.68 | 10.89 | 2,523,068 | +0.16(+1.49%) |
Nov 16, 2016 | 10.49 | 10.78 | 10.49 | 10.73 | 2,417,702 | +0.18(+1.71%) |
Nov 15, 2016 | 10.48 | 10.60 | 10.33 | 10.55 | 2,694,578 | +0.10(+0.96%) |
Nov 14, 2016 | 10.35 | 10.54 | 10.30 | 10.45 | 3,749,525 | +0.20(+1.95%) |
Nov 11, 2016 | 10.00 | 10.28 | 9.960 | 10.25 | 4,618,254 | +0.25(+2.50%) |
Nov 10, 2016 | 10.33 | 10.50 | 9.990 | 10.00 | 4,891,707 | -0.25(-2.44%) |
Nov 09, 2016 | 10.00 | 10.36 | 9.800 | 10.25 | 4,771,278 | -0.17(-1.63%) |
Nov 08, 2016 | 10.42 | 10.51 | 10.30 | 10.42 | 3,082,197 | -0.03(-0.29%) |
Nov 07, 2016 | 10.35 | 10.54 | 10.11 | 10.45 | 4,031,267 | +0.23(+2.25%) |
Nov 04, 2016 | 10.75 | 11.30 | 10.11 | 10.22 | 9,744,513 | -1.36(-11.74%) |
Nov 03, 2016 | 11.84 | 11.92 | 11.55 | 11.58 | 2,380,528 | -0.20(-1.70%) |
Nov 02, 2016 | 11.71 | 11.85 | 11.59 | 11.78 | 1,880,426 | +0.01(+0.08%) |