Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.27 | 10.41 | 10.06 | 10.12 | 633,582 | -0.15(-1.42%) |
Jan 30, 2017 | 10.12 | 10.56 | 9.917 | 10.27 | 1,377,398 | +0.09(+0.86%) |
Jan 27, 2017 | 10.38 | 10.41 | 10.03 | 10.18 | 846,750 | -0.23(-2.21%) |
Jan 26, 2017 | 10.47 | 10.50 | 10.36 | 10.41 | 1,238,164 | +0.00(+0.00%) |
Jan 25, 2017 | 10.47 | 10.55 | 10.30 | 10.41 | 987,493 | -0.03(-0.28%) |
Jan 24, 2017 | 10.44 | 10.58 | 10.31 | 10.44 | 1,124,852 | +0.00(+0.00%) |
Jan 23, 2017 | 10.67 | 10.78 | 10.37 | 10.44 | 1,469,681 | -0.32(-2.94%) |
Jan 20, 2017 | 11.19 | 11.23 | 10.76 | 10.76 | 2,152,916 | -0.35(-3.11%) |
Jan 19, 2017 | 11.19 | 11.33 | 11.07 | 11.10 | 464,498 | -0.09(-0.77%) |
Jan 18, 2017 | 10.96 | 11.27 | 10.96 | 11.19 | 733,169 | +0.09(+0.78%) |
Jan 17, 2017 | 10.99 | 11.13 | 10.93 | 11.10 | 341,485 | +0.20(+1.85%) |
Jan 13, 2017 | 10.90 | 10.90 | 10.90 | 0 | -0.06(-0.52%) | |
Jan 12, 2017 | 10.78 | 11.10 | 10.70 | 10.96 | 684,085 | -0.09(-0.78%) |
Jan 11, 2017 | 10.93 | 11.19 | 10.87 | 11.04 | 571,110 | +0.12(+1.05%) |
Jan 10, 2017 | 11.33 | 11.36 | 10.90 | 10.93 | 724,905 | -0.40(-3.55%) |
Jan 09, 2017 | 11.53 | 11.53 | 11.22 | 11.33 | 228,878 | -0.26(-2.23%) |
Jan 06, 2017 | 11.45 | 11.65 | 11.27 | 11.59 | 489,693 | +0.17(+1.51%) |
Jan 05, 2017 | 11.50 | 11.59 | 11.30 | 11.42 | 620,682 | -0.03(-0.25%) |
Jan 04, 2017 | 11.10 | 11.50 | 11.04 | 11.45 | 459,131 | +0.40(+3.65%) |
Jan 03, 2017 | 11.13 | 11.31 | 11.03 | 11.04 | 439,786 | +0.09(+0.79%) |
Dec 30, 2016 | 10.96 | 10.96 | 10.96 | 0 | -0.03(-0.26%) | |
Dec 29, 2016 | 10.99 | 11.10 | 10.83 | 10.99 | 483,177 | -0.03(-0.26%) |
Dec 28, 2016 | 11.04 | 11.27 | 10.87 | 11.01 | 513,897 | -0.06(-0.52%) |
Dec 27, 2016 | 11.13 | 11.15 | 10.84 | 11.07 | 576,728 | +0.00(+0.00%) |
Dec 23, 2016 | 11.07 | 11.07 | 11.07 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.90 | 11.16 | 10.76 | 11.04 | 622,975 | +0.14(+1.32%) |
Dec 21, 2016 | 10.55 | 10.93 | 10.47 | 10.90 | 806,180 | +0.40(+3.84%) |
Dec 20, 2016 | 10.50 | 10.58 | 10.30 | 10.50 | 568,600 | +0.03(+0.28%) |
Dec 19, 2016 | 10.47 | 10.58 | 10.35 | 10.47 | 536,905 | +0.00(+0.00%) |
Dec 16, 2016 | 10.35 | 10.50 | 10.27 | 10.47 | 1,134,295 | +0.20(+1.96%) |
Dec 15, 2016 | 10.07 | 10.38 | 10.07 | 10.27 | 411,658 | +0.14(+1.42%) |
Dec 14, 2016 | 10.38 | 10.50 | 10.01 | 10.12 | 846,050 | -0.40(-3.83%) |
Dec 13, 2016 | 10.64 | 10.70 | 10.44 | 10.53 | 747,510 | -0.03(-0.27%) |
Dec 12, 2016 | 10.44 | 10.64 | 10.38 | 10.55 | 972,512 | +0.23(+2.23%) |
Dec 09, 2016 | 10.47 | 10.55 | 10.30 | 10.32 | 581,536 | -0.14(-1.37%) |
Dec 08, 2016 | 10.47 | 10.50 | 10.24 | 10.47 | 403,091 | +0.06(+0.55%) |
Dec 07, 2016 | 10.38 | 10.64 | 10.35 | 10.41 | 431,093 | +0.00(+0.00%) |
Dec 06, 2016 | 10.50 | 10.64 | 10.32 | 10.41 | 595,122 | -0.12(-1.09%) |
Dec 05, 2016 | 10.58 | 10.87 | 10.53 | 10.53 | 826,874 | +0.00(+0.00%) |
Dec 02, 2016 | 10.47 | 10.84 | 10.32 | 10.53 | 681,160 | -0.03(-0.27%) |
Dec 01, 2016 | 10.70 | 10.87 | 10.41 | 10.55 | 928,882 | +0.03(+0.27%) |
Nov 30, 2016 | 10.35 | 10.70 | 10.24 | 10.53 | 970,852 | +0.75(+7.65%) |
Nov 29, 2016 | 9.864 | 9.921 | 9.691 | 9.778 | 532,560 | -0.29(-2.86%) |
Nov 28, 2016 | 10.38 | 10.38 | 10.01 | 10.07 | 457,575 | -0.32(-3.05%) |
Nov 25, 2016 | 10.30 | 10.47 | 10.01 | 10.38 | 500,151 | +0.09(+0.84%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.56%) | |
Nov 22, 2016 | 10.61 | 10.78 | 10.30 | 10.35 | 751,991 | -0.35(-3.23%) |
Nov 21, 2016 | 10.47 | 10.70 | 10.24 | 10.70 | 931,713 | +0.43(+4.20%) |
Nov 18, 2016 | 10.07 | 10.35 | 9.979 | 10.27 | 1,334,999 | +0.23(+2.29%) |
Nov 17, 2016 | 9.806 | 10.15 | 9.778 | 10.04 | 2,083,057 | +0.40(+4.18%) |
Nov 16, 2016 | 9.778 | 9.778 | 9.461 | 9.634 | 791,608 | -0.14(-1.47%) |
Nov 15, 2016 | 9.404 | 10.01 | 9.346 | 9.778 | 1,785,533 | +0.52(+5.59%) |
Nov 14, 2016 | 8.857 | 9.289 | 8.742 | 9.260 | 1,005,067 | +0.40(+4.55%) |
Nov 11, 2016 | 9.030 | 9.030 | 8.656 | 8.857 | 781,765 | -0.23(-2.53%) |
Nov 10, 2016 | 9.174 | 9.317 | 9.059 | 9.087 | 954,122 | -0.12(-1.25%) |
Nov 09, 2016 | 8.771 | 9.289 | 8.771 | 9.202 | 2,601,154 | +0.46(+5.26%) |
Nov 08, 2016 | 8.685 | 8.857 | 8.656 | 8.742 | 584,149 | +0.00(+0.00%) |
Nov 07, 2016 | 8.685 | 8.771 | 8.598 | 8.742 | 787,063 | +0.20(+2.36%) |
Nov 04, 2016 | 8.829 | 8.829 | 8.512 | 8.541 | 837,151 | -0.32(-3.57%) |
Nov 03, 2016 | 8.714 | 8.944 | 8.685 | 8.857 | 641,099 | +0.17(+1.99%) |
Nov 02, 2016 | 8.455 | 8.829 | 8.455 | 8.685 | 1,018,648 | +0.09(+1.00%) |