Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.33 | 10.35 | 10.31 | 10.33 | 264,295 | +0.03(+0.27%) |
Jan 30, 2017 | 10.31 | 10.32 | 10.30 | 10.31 | 193,518 | -0.01(-0.13%) |
Jan 27, 2017 | 10.28 | 10.32 | 10.25 | 10.32 | 269,664 | +0.01(+0.07%) |
Jan 26, 2017 | 10.26 | 10.31 | 10.25 | 10.31 | 153,320 | +0.03(+0.34%) |
Jan 25, 2017 | 10.24 | 10.29 | 10.24 | 10.28 | 193,011 | +0.01(+0.07%) |
Jan 24, 2017 | 10.30 | 10.35 | 10.26 | 10.27 | 160,030 | -0.06(-0.54%) |
Jan 23, 2017 | 10.26 | 10.34 | 10.25 | 10.33 | 214,719 | +0.06(+0.61%) |
Jan 20, 2017 | 10.26 | 10.30 | 10.22 | 10.26 | 262,419 | -0.04(-0.41%) |
Jan 19, 2017 | 10.33 | 10.34 | 10.28 | 10.31 | 137,394 | -0.05(-0.47%) |
Jan 18, 2017 | 10.38 | 10.38 | 10.35 | 10.36 | 98,149 | -0.05(-0.47%) |
Jan 17, 2017 | 10.47 | 10.48 | 10.34 | 10.40 | 257,203 | -0.01(-0.05%) |
Jan 13, 2017 | 10.41 | 10.41 | 10.41 | 0 | -0.02(-0.20%) | |
Jan 12, 2017 | 10.39 | 10.43 | 10.39 | 10.43 | 157,622 | +0.05(+0.47%) |
Jan 11, 2017 | 10.35 | 10.40 | 10.35 | 10.38 | 142,602 | +0.03(+0.34%) |
Jan 10, 2017 | 10.35 | 10.37 | 10.33 | 10.35 | 162,322 | +0.00(+0.00%) |
Jan 09, 2017 | 10.27 | 10.35 | 10.27 | 10.35 | 132,654 | +0.10(+0.95%) |
Jan 06, 2017 | 10.29 | 10.30 | 10.24 | 10.25 | 184,179 | -0.06(-0.54%) |
Jan 05, 2017 | 10.26 | 10.32 | 10.26 | 10.31 | 152,377 | +0.08(+0.75%) |
Jan 04, 2017 | 10.24 | 10.24 | 10.21 | 10.23 | 296,889 | +0.04(+0.41%) |
Jan 03, 2017 | 10.16 | 10.21 | 10.12 | 10.19 | 261,701 | +0.03(+0.27%) |
Dec 30, 2016 | 10.16 | 10.16 | 10.16 | 0 | -0.01(-0.07%) | |
Dec 29, 2016 | 10.19 | 10.22 | 10.15 | 10.17 | 362,417 | -0.02(-0.20%) |
Dec 28, 2016 | 10.17 | 10.20 | 10.16 | 10.19 | 249,687 | +0.01(+0.14%) |
Dec 27, 2016 | 10.20 | 10.21 | 10.12 | 10.17 | 195,423 | -0.01(-0.14%) |
Dec 23, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.19 | 10.26 | 10.18 | 10.19 | 197,786 | -0.02(-0.20%) |
Dec 21, 2016 | 10.19 | 10.21 | 10.17 | 10.21 | 200,354 | +0.00(+0.00%) |
Dec 20, 2016 | 10.19 | 10.24 | 10.16 | 10.21 | 271,314 | -0.01(-0.07%) |
Dec 19, 2016 | 10.24 | 10.27 | 10.21 | 10.21 | 186,963 | -0.02(-0.20%) |
Dec 16, 2016 | 10.24 | 10.24 | 10.19 | 10.24 | 269,309 | +0.06(+0.61%) |
Dec 15, 2016 | 10.19 | 10.21 | 10.10 | 10.17 | 392,301 | -0.06(-0.61%) |
Dec 14, 2016 | 10.27 | 10.31 | 10.22 | 10.24 | 324,727 | -0.02(-0.20%) |
Dec 13, 2016 | 10.16 | 10.26 | 10.16 | 10.26 | 376,879 | +0.10(+1.03%) |
Dec 12, 2016 | 10.11 | 10.17 | 10.09 | 10.15 | 225,752 | +0.02(+0.15%) |
Dec 09, 2016 | 10.14 | 10.21 | 10.12 | 10.14 | 212,144 | -0.05(-0.48%) |
Dec 08, 2016 | 10.20 | 10.25 | 10.18 | 10.19 | 255,047 | -0.06(-0.61%) |
Dec 07, 2016 | 10.11 | 10.27 | 10.11 | 10.25 | 293,930 | +0.16(+1.58%) |
Dec 06, 2016 | 9.999 | 10.10 | 9.999 | 10.09 | 251,257 | +0.09(+0.90%) |
Dec 05, 2016 | 9.999 | 10.01 | 9.957 | 9.999 | 270,112 | -0.01(-0.07%) |
Dec 02, 2016 | 9.992 | 10.01 | 9.964 | 10.01 | 403,130 | -0.02(-0.21%) |
Dec 01, 2016 | 10.08 | 10.08 | 10.01 | 10.03 | 499,971 | -0.07(-0.69%) |
Nov 30, 2016 | 9.992 | 10.11 | 9.972 | 10.10 | 1,200,321 | +0.07(+0.69%) |
Nov 29, 2016 | 9.999 | 10.03 | 9.971 | 10.03 | 1,034,874 | +0.08(+0.76%) |
Nov 28, 2016 | 9.964 | 9.992 | 9.908 | 9.950 | 179,615 | +0.02(+0.21%) |
Nov 25, 2016 | 10.01 | 10.02 | 9.895 | 9.930 | 172,433 | -0.10(-1.03%) |
Nov 23, 2016 | 10.03 | 10.03 | 10.03 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 10.02 | 10.05 | 9.909 | 10.05 | 394,697 | +0.07(+0.69%) |
Nov 21, 2016 | 9.861 | 9.985 | 9.861 | 9.978 | 270,533 | +0.10(+1.05%) |
Nov 18, 2016 | 9.902 | 9.950 | 9.861 | 9.874 | 358,584 | -0.08(-0.83%) |
Nov 17, 2016 | 9.957 | 10.19 | 9.957 | 9.957 | 365,346 | -0.06(-0.62%) |
Nov 16, 2016 | 10.01 | 10.09 | 9.992 | 10.02 | 520,761 | +0.05(+0.49%) |
Nov 15, 2016 | 9.888 | 10.01 | 9.854 | 9.971 | 514,517 | +0.08(+0.84%) |
Nov 14, 2016 | 10.01 | 10.01 | 9.791 | 9.888 | 1,289,905 | -0.20(-1.99%) |
Nov 11, 2016 | 10.16 | 10.19 | 9.964 | 10.09 | 721,900 | -0.15(-1.42%) |
Nov 10, 2016 | 10.46 | 10.46 | 10.18 | 10.23 | 730,211 | -0.27(-2.57%) |
Nov 09, 2016 | 10.51 | 10.54 | 10.48 | 10.50 | 628,641 | -0.05(-0.45%) |
Nov 08, 2016 | 10.56 | 10.58 | 10.54 | 10.55 | 126,991 | +0.01(+0.06%) |
Nov 07, 2016 | 10.47 | 10.58 | 10.47 | 10.54 | 263,743 | +0.04(+0.39%) |
Nov 04, 2016 | 10.49 | 10.50 | 10.45 | 10.50 | 165,210 | +0.03(+0.33%) |
Nov 03, 2016 | 10.46 | 10.52 | 10.46 | 10.47 | 270,067 | -0.02(-0.20%) |
Nov 02, 2016 | 10.49 | 10.51 | 10.47 | 10.49 | 282,416 | -0.01(-0.13%) |