Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.02 | 11.22 | 10.99 | 11.11 | 318,865 | +0.09(+0.83%) |
Jan 30, 2017 | 11.21 | 11.21 | 11.02 | 11.02 | 241,687 | -0.22(-1.96%) |
Jan 27, 2017 | 11.50 | 11.50 | 11.19 | 11.24 | 357,088 | -0.21(-1.79%) |
Jan 26, 2017 | 11.50 | 11.53 | 11.45 | 11.45 | 249,420 | -0.02(-0.20%) |
Jan 25, 2017 | 11.53 | 11.53 | 11.46 | 11.47 | 299,973 | -0.05(-0.46%) |
Jan 24, 2017 | 11.54 | 11.56 | 11.41 | 11.53 | 296,165 | -0.01(-0.07%) |
Jan 23, 2017 | 11.42 | 11.56 | 11.40 | 11.53 | 198,153 | +0.14(+1.20%) |
Jan 20, 2017 | 11.27 | 11.43 | 11.27 | 11.40 | 290,757 | +0.10(+0.88%) |
Jan 19, 2017 | 11.32 | 11.32 | 11.23 | 11.30 | 243,513 | -0.05(-0.47%) |
Jan 18, 2017 | 11.30 | 11.40 | 11.22 | 11.35 | 299,312 | +0.06(+0.54%) |
Jan 17, 2017 | 11.27 | 11.34 | 11.22 | 11.29 | 349,807 | +0.01(+0.07%) |
Jan 13, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.03(-0.27%) | |
Jan 12, 2017 | 11.28 | 11.34 | 11.16 | 11.31 | 307,655 | +0.02(+0.20%) |
Jan 11, 2017 | 11.33 | 11.34 | 11.21 | 11.29 | 483,584 | -0.06(-0.54%) |
Jan 10, 2017 | 11.42 | 11.45 | 11.31 | 11.35 | 333,512 | -0.04(-0.33%) |
Jan 09, 2017 | 11.59 | 11.59 | 11.38 | 11.39 | 324,487 | -0.18(-1.58%) |
Jan 06, 2017 | 11.49 | 11.62 | 11.46 | 11.57 | 354,237 | +0.01(+0.07%) |
Jan 05, 2017 | 11.56 | 11.61 | 11.47 | 11.56 | 565,203 | +0.00(+0.00%) |
Jan 04, 2017 | 11.43 | 11.61 | 11.43 | 11.56 | 577,541 | +0.11(+1.00%) |
Jan 03, 2017 | 11.64 | 11.69 | 11.37 | 11.45 | 539,227 | -0.15(-1.31%) |
Dec 30, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.20(+1.74%) | |
Dec 29, 2016 | 11.27 | 11.41 | 11.21 | 11.40 | 323,911 | +0.19(+1.70%) |
Dec 28, 2016 | 11.27 | 11.31 | 11.14 | 11.21 | 347,952 | -0.12(-1.07%) |
Dec 27, 2016 | 11.27 | 11.40 | 11.05 | 11.34 | 241,535 | +0.04(+0.34%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.07(+0.61%) | |
Dec 22, 2016 | 11.19 | 11.32 | 11.11 | 11.23 | 458,242 | +0.01(+0.07%) |
Dec 21, 2016 | 11.28 | 11.40 | 11.22 | 11.22 | 637,441 | -0.07(-0.61%) |
Dec 20, 2016 | 11.04 | 11.29 | 11.00 | 11.29 | 832,845 | +0.30(+2.77%) |
Dec 19, 2016 | 10.81 | 10.99 | 10.76 | 10.99 | 453,751 | +0.21(+1.98%) |
Dec 16, 2016 | 10.70 | 10.98 | 10.62 | 10.77 | 1,771,850 | +0.17(+1.58%) |
Dec 15, 2016 | 10.60 | 10.70 | 10.53 | 10.60 | 587,144 | +0.00(+0.00%) |
Dec 14, 2016 | 10.92 | 10.93 | 10.59 | 10.60 | 491,296 | -0.32(-2.93%) |
Dec 13, 2016 | 10.89 | 10.93 | 10.79 | 10.92 | 469,966 | +0.03(+0.28%) |
Dec 12, 2016 | 10.78 | 10.92 | 10.74 | 10.89 | 384,464 | +0.05(+0.49%) |
Dec 09, 2016 | 10.88 | 10.96 | 10.83 | 10.84 | 386,334 | -0.02(-0.21%) |
Dec 08, 2016 | 10.85 | 10.95 | 10.79 | 10.86 | 557,586 | +0.02(+0.14%) |
Dec 07, 2016 | 10.66 | 10.89 | 10.64 | 10.85 | 428,298 | +0.20(+1.86%) |
Dec 06, 2016 | 10.51 | 10.68 | 10.48 | 10.65 | 309,042 | +0.14(+1.30%) |
Dec 05, 2016 | 10.53 | 10.64 | 10.44 | 10.51 | 593,197 | +0.01(+0.07%) |
Dec 02, 2016 | 10.44 | 10.63 | 10.13 | 10.51 | 478,732 | -0.01(-0.07%) |
Dec 01, 2016 | 10.65 | 10.67 | 10.43 | 10.51 | 459,262 | -0.18(-1.64%) |
Nov 30, 2016 | 11.06 | 11.06 | 10.64 | 10.69 | 723,217 | -0.42(-3.77%) |
Nov 29, 2016 | 10.79 | 11.17 | 10.64 | 11.11 | 720,850 | +0.43(+3.99%) |
Nov 28, 2016 | 10.68 | 10.75 | 10.57 | 10.68 | 262,365 | -0.02(-0.21%) |
Nov 25, 2016 | 10.57 | 10.71 | 10.57 | 10.70 | 149,200 | +0.15(+1.44%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | +0.03(+0.29%) | |
Nov 22, 2016 | 10.44 | 10.55 | 10.41 | 10.52 | 316,735 | +0.11(+1.10%) |
Nov 21, 2016 | 10.41 | 10.67 | 10.28 | 10.41 | 419,156 | +0.07(+0.66%) |
Nov 18, 2016 | 10.14 | 10.36 | 10.14 | 10.34 | 218,467 | +0.18(+1.72%) |
Nov 17, 2016 | 10.21 | 10.32 | 10.15 | 10.16 | 319,254 | -0.05(-0.45%) |
Nov 16, 2016 | 10.10 | 10.23 | 10.05 | 10.21 | 380,695 | +0.13(+1.28%) |
Nov 15, 2016 | 10.19 | 10.25 | 9.958 | 10.08 | 557,033 | -0.13(-1.27%) |
Nov 14, 2016 | 10.19 | 10.29 | 10.08 | 10.21 | 603,958 | +0.02(+0.15%) |
Nov 11, 2016 | 9.965 | 10.31 | 9.965 | 10.19 | 910,846 | +0.15(+1.52%) |
Nov 10, 2016 | 10.15 | 10.18 | 9.828 | 10.04 | 562,127 | -0.17(-1.64%) |
Nov 09, 2016 | 9.870 | 10.22 | 9.803 | 10.21 | 575,064 | +0.05(+0.44%) |
Nov 08, 2016 | 10.04 | 10.20 | 10.02 | 10.16 | 281,616 | +0.08(+0.82%) |
Nov 07, 2016 | 9.991 | 10.11 | 9.983 | 10.08 | 317,082 | +0.17(+1.67%) |
Nov 04, 2016 | 9.750 | 9.938 | 9.724 | 9.915 | 391,818 | +0.17(+1.78%) |
Nov 03, 2016 | 9.780 | 9.840 | 9.720 | 9.742 | 287,384 | +0.00(+0.00%) |
Nov 02, 2016 | 10.05 | 10.13 | 9.742 | 9.742 | 553,702 | -0.29(-2.92%) |