Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.15 | 10.31 | 10.14 | 10.28 | 116,624 | +0.06(+0.59%) |
Jan 30, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 138,898 | -0.07(-0.68%) |
Jan 27, 2017 | 10.12 | 10.31 | 10.12 | 10.29 | 141,202 | +0.11(+1.08%) |
Jan 26, 2017 | 10.20 | 10.27 | 10.15 | 10.18 | 113,553 | -0.01(-0.10%) |
Jan 25, 2017 | 10.25 | 10.27 | 10.14 | 10.19 | 116,894 | -0.02(-0.20%) |
Jan 24, 2017 | 10.05 | 10.25 | 10.00 | 10.21 | 156,191 | +0.16(+1.59%) |
Jan 23, 2017 | 10.06 | 10.15 | 10.00 | 10.05 | 241,559 | -0.03(-0.30%) |
Jan 20, 2017 | 10.07 | 10.18 | 10.00 | 10.08 | 137,858 | +0.02(+0.20%) |
Jan 19, 2017 | 10.24 | 10.24 | 10.01 | 10.06 | 157,327 | -0.18(-1.76%) |
Jan 18, 2017 | 10.30 | 10.31 | 10.22 | 10.24 | 189,323 | -0.02(-0.19%) |
Jan 17, 2017 | 10.28 | 10.30 | 10.21 | 10.26 | 292,751 | +0.00(+0.00%) |
Jan 16, 2017 | 10.27 | 10.34 | 10.22 | 10.26 | 94,473 | -0.01(-0.10%) |
Jan 13, 2017 | 10.32 | 10.37 | 10.25 | 10.27 | 76,762 | -0.02(-0.19%) |
Jan 12, 2017 | 10.37 | 10.43 | 10.26 | 10.29 | 123,688 | -0.11(-1.06%) |
Jan 11, 2017 | 10.60 | 10.60 | 10.31 | 10.40 | 179,313 | -0.16(-1.52%) |
Jan 10, 2017 | 10.51 | 10.62 | 10.48 | 10.56 | 142,870 | +0.09(+0.86%) |
Jan 09, 2017 | 10.40 | 10.53 | 10.40 | 10.47 | 240,870 | +0.23(+2.25%) |
Jan 06, 2017 | 10.31 | 10.33 | 10.17 | 10.24 | 188,203 | -0.08(-0.78%) |
Jan 05, 2017 | 10.38 | 10.39 | 10.23 | 10.32 | 278,097 | +0.00(+0.00%) |
Jan 04, 2017 | 10.40 | 10.50 | 10.16 | 10.32 | 495,390 | -0.25(-2.37%) |
Jan 03, 2017 | 10.70 | 10.70 | 10.40 | 10.57 | 367,885 | -0.17(-1.58%) |
Dec 30, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.24(+2.29%) | |
Dec 29, 2016 | 10.39 | 10.53 | 10.33 | 10.50 | 273,518 | +0.13(+1.25%) |
Dec 28, 2016 | 10.33 | 10.40 | 10.25 | 10.37 | 316,829 | +0.12(+1.17%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.19(+1.89%) | |
Dec 22, 2016 | 9.980 | 10.07 | 9.930 | 10.06 | 328,069 | +0.10(+1.00%) |
Dec 21, 2016 | 10.00 | 10.02 | 9.950 | 9.960 | 141,976 | -0.01(-0.10%) |
Dec 20, 2016 | 10.02 | 10.03 | 9.930 | 9.970 | 137,799 | -0.03(-0.30%) |
Dec 19, 2016 | 10.00 | 10.07 | 9.960 | 10.00 | 229,194 | +0.05(+0.50%) |
Dec 16, 2016 | 10.19 | 10.20 | 9.905 | 9.950 | 3,952,800 | -0.19(-1.87%) |
Dec 15, 2016 | 10.00 | 10.18 | 9.880 | 10.14 | 680,030 | +0.22(+2.22%) |
Dec 14, 2016 | 10.00 | 10.01 | 9.840 | 9.920 | 331,931 | -0.06(-0.60%) |
Dec 13, 2016 | 9.950 | 10.00 | 9.920 | 9.980 | 250,652 | +0.06(+0.60%) |
Dec 12, 2016 | 10.06 | 10.06 | 9.820 | 9.920 | 351,888 | -0.13(-1.29%) |
Dec 09, 2016 | 9.990 | 10.07 | 9.980 | 10.05 | 388,128 | +0.05(+0.50%) |
Dec 08, 2016 | 10.05 | 10.05 | 9.940 | 10.00 | 270,836 | -0.03(-0.30%) |
Dec 07, 2016 | 10.07 | 10.07 | 9.990 | 10.03 | 415,542 | +0.02(+0.20%) |
Dec 06, 2016 | 10.10 | 10.19 | 9.920 | 10.01 | 1,727,438 | -0.84(-7.74%) |
Dec 05, 2016 | 10.64 | 11.03 | 10.64 | 10.85 | 608,820 | +0.27(+2.55%) |
Dec 02, 2016 | 10.46 | 10.61 | 10.41 | 10.58 | 443,006 | +0.14(+1.34%) |
Dec 01, 2016 | 10.39 | 10.56 | 10.26 | 10.44 | 211,750 | +0.11(+1.06%) |
Nov 30, 2016 | 10.47 | 10.47 | 10.29 | 10.33 | 328,854 | -0.14(-1.34%) |
Nov 29, 2016 | 10.31 | 10.47 | 10.19 | 10.47 | 125,302 | +0.17(+1.65%) |
Nov 28, 2016 | 10.42 | 10.42 | 10.21 | 10.30 | 242,145 | -0.07(-0.68%) |
Nov 25, 2016 | 10.38 | 10.43 | 10.21 | 10.37 | 176,954 | +0.06(+0.58%) |
Nov 24, 2016 | 10.15 | 10.33 | 10.14 | 10.31 | 157,079 | +0.22(+2.18%) |
Nov 23, 2016 | 9.840 | 10.14 | 9.600 | 10.09 | 230,918 | +0.25(+2.54%) |
Nov 22, 2016 | 10.00 | 10.00 | 9.805 | 9.840 | 232,471 | -0.16(-1.60%) |
Nov 21, 2016 | 10.16 | 10.16 | 9.970 | 10.00 | 173,038 | -0.10(-0.99%) |
Nov 18, 2016 | 10.25 | 10.25 | 10.00 | 10.10 | 246,012 | -0.04(-0.39%) |
Nov 17, 2016 | 10.00 | 10.36 | 9.940 | 10.14 | 368,179 | +0.19(+1.91%) |
Nov 16, 2016 | 9.830 | 10.05 | 9.790 | 9.950 | 164,356 | +0.17(+1.74%) |
Nov 15, 2016 | 9.600 | 9.860 | 9.550 | 9.780 | 227,377 | +0.14(+1.45%) |
Nov 14, 2016 | 9.720 | 9.720 | 9.540 | 9.640 | 144,651 | +0.00(+0.00%) |
Nov 11, 2016 | 9.440 | 9.640 | 9.380 | 9.640 | 169,218 | +0.20(+2.12%) |
Nov 10, 2016 | 9.540 | 9.600 | 9.380 | 9.440 | 203,130 | -0.06(-0.63%) |
Nov 09, 2016 | 9.310 | 9.630 | 9.310 | 9.500 | 215,389 | +0.19(+2.04%) |
Nov 08, 2016 | 9.350 | 9.350 | 9.250 | 9.310 | 167,284 | -0.04(-0.43%) |
Nov 07, 2016 | 9.370 | 9.370 | 9.150 | 9.350 | 666,738 | +0.18(+1.96%) |
Nov 04, 2016 | 8.640 | 9.190 | 8.520 | 9.170 | 498,548 | +0.51(+5.89%) |
Nov 03, 2016 | 8.750 | 8.760 | 8.650 | 8.660 | 71,759 | -0.09(-1.03%) |
Nov 02, 2016 | 8.740 | 8.830 | 8.680 | 8.750 | 124,077 | +0.00(+0.00%) |