Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.90 | 10.95 | 10.80 | 10.84 | 23,254 | -0.06(-0.55%) |
Jan 30, 2017 | 10.99 | 11.01 | 10.86 | 10.90 | 34,994 | -0.05(-0.46%) |
Jan 27, 2017 | 11.05 | 11.05 | 10.89 | 10.95 | 59,786 | -0.08(-0.73%) |
Jan 26, 2017 | 11.11 | 11.15 | 10.98 | 11.03 | 35,103 | -0.07(-0.63%) |
Jan 25, 2017 | 11.12 | 11.19 | 11.03 | 11.10 | 39,070 | -0.02(-0.18%) |
Jan 24, 2017 | 10.99 | 11.12 | 10.91 | 11.12 | 32,229 | +0.20(+1.83%) |
Jan 23, 2017 | 10.98 | 11.06 | 10.85 | 10.92 | 39,032 | +0.07(+0.65%) |
Jan 20, 2017 | 11.15 | 11.15 | 10.79 | 10.85 | 53,178 | -0.26(-2.34%) |
Jan 19, 2017 | 11.00 | 11.20 | 10.99 | 11.11 | 36,759 | +0.12(+1.09%) |
Jan 18, 2017 | 10.83 | 11.00 | 10.73 | 10.99 | 37,088 | +0.17(+1.57%) |
Jan 17, 2017 | 11.00 | 11.00 | 10.75 | 10.82 | 74,432 | -0.25(-2.26%) |
Jan 16, 2017 | 11.10 | 11.13 | 10.98 | 11.07 | 35,253 | -0.02(-0.18%) |
Jan 13, 2017 | 11.09 | 11.09 | 11.03 | 11.09 | 47,714 | +0.04(+0.36%) |
Jan 12, 2017 | 11.15 | 11.15 | 11.01 | 11.05 | 126,637 | -0.07(-0.63%) |
Jan 11, 2017 | 11.15 | 11.21 | 11.11 | 11.12 | 24,832 | +0.00(+0.00%) |
Jan 10, 2017 | 11.25 | 11.38 | 11.12 | 11.12 | 59,598 | -0.04(-0.36%) |
Jan 09, 2017 | 10.79 | 11.20 | 10.78 | 11.16 | 107,292 | +0.43(+4.01%) |
Jan 06, 2017 | 10.62 | 10.80 | 10.53 | 10.73 | 51,928 | +0.10(+0.94%) |
Jan 05, 2017 | 10.80 | 10.80 | 10.62 | 10.63 | 51,291 | -0.25(-2.30%) |
Jan 04, 2017 | 10.67 | 10.90 | 10.53 | 10.88 | 34,586 | +0.15(+1.40%) |
Jan 03, 2017 | 10.79 | 10.88 | 10.66 | 10.73 | 28,743 | -0.14(-1.29%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.03(-0.28%) | |
Dec 29, 2016 | 10.80 | 10.90 | 10.67 | 10.90 | 28,631 | +0.15(+1.40%) |
Dec 28, 2016 | 11.04 | 11.04 | 10.75 | 10.75 | 31,440 | -0.29(-2.63%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.03(-0.27%) | |
Dec 22, 2016 | 11.21 | 11.24 | 11.05 | 11.07 | 19,516 | -0.18(-1.60%) |
Dec 21, 2016 | 11.18 | 11.28 | 11.17 | 11.25 | 19,635 | +0.01(+0.09%) |
Dec 20, 2016 | 11.12 | 11.25 | 11.05 | 11.24 | 25,175 | +0.19(+1.72%) |
Dec 19, 2016 | 11.10 | 11.25 | 10.96 | 11.05 | 61,366 | -0.08(-0.72%) |
Dec 16, 2016 | 10.90 | 11.15 | 10.86 | 11.13 | 80,332 | +0.30(+2.77%) |
Dec 15, 2016 | 10.76 | 10.88 | 10.67 | 10.83 | 44,087 | +0.06(+0.56%) |
Dec 14, 2016 | 10.97 | 11.00 | 10.75 | 10.77 | 174,996 | -0.22(-2.00%) |
Dec 13, 2016 | 10.99 | 11.00 | 10.75 | 10.99 | 49,009 | +0.00(+0.00%) |
Dec 12, 2016 | 10.73 | 10.99 | 10.61 | 10.99 | 64,921 | +0.40(+3.78%) |
Dec 09, 2016 | 10.66 | 10.74 | 10.42 | 10.59 | 45,920 | -0.16(-1.49%) |
Dec 08, 2016 | 11.19 | 11.19 | 10.56 | 10.75 | 61,270 | -0.39(-3.50%) |
Dec 07, 2016 | 10.91 | 11.15 | 10.91 | 11.14 | 55,868 | +0.28(+2.58%) |
Dec 06, 2016 | 10.66 | 10.92 | 10.65 | 10.86 | 37,938 | +0.18(+1.69%) |
Dec 05, 2016 | 10.30 | 10.74 | 9.850 | 10.68 | 213,002 | +0.35(+3.39%) |
Dec 02, 2016 | 10.95 | 10.95 | 10.25 | 10.33 | 162,731 | -0.65(-5.92%) |
Dec 01, 2016 | 11.20 | 11.20 | 10.81 | 10.98 | 54,833 | -0.18(-1.61%) |
Nov 30, 2016 | 11.25 | 11.25 | 11.00 | 11.16 | 79,199 | -0.09(-0.80%) |
Nov 29, 2016 | 11.04 | 11.44 | 11.04 | 11.25 | 43,786 | +0.14(+1.26%) |
Nov 28, 2016 | 11.11 | 11.20 | 10.81 | 11.11 | 125,540 | -0.21(-1.86%) |
Nov 25, 2016 | 11.42 | 11.42 | 11.15 | 11.32 | 57,215 | -0.08(-0.70%) |
Nov 24, 2016 | 11.46 | 11.47 | 11.28 | 11.40 | 28,598 | -0.06(-0.52%) |
Nov 23, 2016 | 11.37 | 11.60 | 11.32 | 11.46 | 55,525 | +0.05(+0.44%) |
Nov 22, 2016 | 11.79 | 11.79 | 11.06 | 11.41 | 146,369 | -0.38(-3.22%) |
Nov 21, 2016 | 11.73 | 11.82 | 11.56 | 11.79 | 64,104 | +0.18(+1.55%) |
Nov 18, 2016 | 11.84 | 12.07 | 11.51 | 11.61 | 60,085 | -0.17(-1.44%) |
Nov 17, 2016 | 11.76 | 11.96 | 11.66 | 11.78 | 63,194 | +0.11(+0.94%) |
Nov 16, 2016 | 11.38 | 11.68 | 11.24 | 11.67 | 75,367 | +0.47(+4.20%) |
Nov 15, 2016 | 10.90 | 11.38 | 10.84 | 11.20 | 118,656 | +0.34(+3.13%) |
Nov 14, 2016 | 10.67 | 11.00 | 10.51 | 10.86 | 165,158 | +0.11(+1.02%) |
Nov 11, 2016 | 11.58 | 11.58 | 10.61 | 10.75 | 407,517 | -1.15(-9.66%) |
Nov 10, 2016 | 11.75 | 11.95 | 11.68 | 11.90 | 120,200 | +0.20(+1.71%) |
Nov 09, 2016 | 11.64 | 11.70 | 11.54 | 11.70 | 124,534 | -0.25(-2.09%) |
Nov 08, 2016 | 12.09 | 12.19 | 11.84 | 11.95 | 26,446 | -0.24(-1.97%) |
Nov 07, 2016 | 12.28 | 12.28 | 12.11 | 12.19 | 56,741 | +0.06(+0.49%) |
Nov 04, 2016 | 11.74 | 12.29 | 11.72 | 12.13 | 58,690 | +0.37(+3.15%) |
Nov 03, 2016 | 11.95 | 12.25 | 11.75 | 11.76 | 92,935 | +0.15(+1.29%) |
Nov 02, 2016 | 11.85 | 11.87 | 11.50 | 11.61 | 108,397 | -0.36(-3.01%) |