Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.15 | 10.15 | 9.978 | 10.10 | 401,309 | -0.02(-0.19%) |
Jan 30, 2017 | 10.15 | 10.19 | 9.919 | 10.12 | 613,301 | -0.04(-0.39%) |
Jan 27, 2017 | 10.17 | 10.34 | 10.15 | 10.16 | 593,519 | -0.02(-0.19%) |
Jan 26, 2017 | 10.24 | 10.43 | 10.16 | 10.17 | 1,213,416 | -0.12(-1.15%) |
Jan 25, 2017 | 10.05 | 10.32 | 9.998 | 10.29 | 1,387,250 | +0.25(+2.45%) |
Jan 24, 2017 | 10.08 | 10.09 | 9.880 | 10.05 | 1,265,530 | -0.02(-0.20%) |
Jan 23, 2017 | 10.13 | 10.17 | 10.01 | 10.07 | 313,905 | -0.06(-0.58%) |
Jan 20, 2017 | 10.14 | 10.21 | 10.09 | 10.13 | 303,397 | +0.02(+0.19%) |
Jan 19, 2017 | 10.11 | 10.18 | 10.03 | 10.11 | 342,844 | +0.00(+0.00%) |
Jan 18, 2017 | 10.16 | 10.27 | 10.09 | 10.11 | 369,106 | -0.09(-0.87%) |
Jan 17, 2017 | 10.05 | 10.31 | 9.959 | 10.19 | 1,029,837 | +0.11(+1.07%) |
Jan 13, 2017 | 10.09 | 10.09 | 10.09 | 0 | +0.33(+3.43%) | |
Jan 12, 2017 | 9.801 | 9.919 | 9.664 | 9.752 | 470,208 | -0.03(-0.30%) |
Jan 11, 2017 | 9.624 | 9.929 | 9.614 | 9.782 | 496,948 | +0.17(+1.74%) |
Jan 10, 2017 | 9.634 | 9.673 | 9.447 | 9.614 | 213,590 | +0.01(+0.10%) |
Jan 09, 2017 | 9.683 | 9.683 | 9.498 | 9.605 | 208,576 | -0.06(-0.61%) |
Jan 06, 2017 | 9.831 | 9.868 | 9.614 | 9.664 | 147,359 | -0.12(-1.21%) |
Jan 05, 2017 | 9.850 | 9.919 | 9.683 | 9.782 | 234,860 | -0.01(-0.10%) |
Jan 04, 2017 | 9.762 | 9.831 | 9.688 | 9.791 | 450,775 | +0.06(+0.61%) |
Jan 03, 2017 | 9.526 | 9.772 | 9.497 | 9.732 | 509,537 | +0.32(+3.45%) |
Dec 30, 2016 | 9.408 | 9.408 | 9.408 | 0 | -0.05(-0.52%) | |
Dec 29, 2016 | 9.379 | 9.477 | 9.329 | 9.457 | 335,117 | +0.03(+0.31%) |
Dec 28, 2016 | 9.408 | 9.447 | 9.349 | 9.428 | 319,763 | +0.00(+0.00%) |
Dec 27, 2016 | 9.369 | 9.438 | 9.300 | 9.428 | 312,263 | +0.07(+0.74%) |
Dec 23, 2016 | 9.359 | 9.359 | 9.359 | 0 | +0.12(+1.28%) | |
Dec 22, 2016 | 9.349 | 9.379 | 9.133 | 9.241 | 598,163 | -0.15(-1.57%) |
Dec 21, 2016 | 9.398 | 9.596 | 9.339 | 9.388 | 353,263 | +0.03(+0.32%) |
Dec 20, 2016 | 9.261 | 9.398 | 9.221 | 9.359 | 291,418 | +0.10(+1.06%) |
Dec 19, 2016 | 9.241 | 9.290 | 9.152 | 9.261 | 381,225 | -0.01(-0.11%) |
Dec 16, 2016 | 9.044 | 9.320 | 9.025 | 9.270 | 478,637 | +0.20(+2.17%) |
Dec 15, 2016 | 9.152 | 9.182 | 8.995 | 9.074 | 1,008,719 | -0.09(-0.97%) |
Dec 14, 2016 | 9.349 | 9.388 | 9.093 | 9.162 | 603,857 | -0.18(-1.89%) |
Dec 13, 2016 | 9.388 | 9.605 | 9.270 | 9.339 | 759,596 | -0.16(-1.66%) |
Dec 12, 2016 | 9.585 | 9.673 | 9.369 | 9.497 | 432,382 | -0.10(-1.02%) |
Dec 09, 2016 | 9.221 | 9.693 | 9.202 | 9.595 | 3,543,667 | +0.37(+4.05%) |
Dec 08, 2016 | 9.152 | 9.320 | 9.143 | 9.221 | 944,033 | +0.04(+0.43%) |
Dec 07, 2016 | 9.221 | 9.320 | 9.074 | 9.182 | 1,360,619 | +0.00(+0.00%) |
Dec 06, 2016 | 9.113 | 9.251 | 9.064 | 9.182 | 1,801,711 | +0.06(+0.65%) |
Dec 05, 2016 | 9.015 | 9.162 | 8.946 | 9.123 | 2,151,151 | +0.22(+2.43%) |
Dec 02, 2016 | 9.044 | 9.162 | 8.848 | 8.907 | 10,462,387 | -0.16(-1.74%) |
Dec 01, 2016 | 9.270 | 9.388 | 8.956 | 9.064 | 2,515,529 | -0.19(-2.02%) |
Nov 30, 2016 | 9.929 | 9.949 | 8.848 | 9.251 | 5,793,811 | -0.58(-5.90%) |
Nov 29, 2016 | 10.13 | 10.13 | 9.821 | 9.831 | 5,084,051 | -0.73(-6.89%) |
Nov 28, 2016 | 10.66 | 10.86 | 10.56 | 10.56 | 1,182,098 | -0.10(-0.92%) |
Nov 25, 2016 | 10.43 | 10.71 | 10.41 | 10.66 | 418,931 | +0.37(+3.63%) |
Nov 23, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.25(-2.33%) | |
Nov 22, 2016 | 10.48 | 10.69 | 10.43 | 10.53 | 528,673 | +0.03(+0.28%) |
Nov 21, 2016 | 10.60 | 10.77 | 10.48 | 10.50 | 524,152 | -0.07(-0.65%) |
Nov 18, 2016 | 10.83 | 11.13 | 10.49 | 10.57 | 545,301 | -0.28(-2.54%) |
Nov 17, 2016 | 11.01 | 11.10 | 10.83 | 10.84 | 609,919 | -0.24(-2.13%) |
Nov 16, 2016 | 10.98 | 11.14 | 10.91 | 11.08 | 324,212 | -0.01(-0.09%) |
Nov 15, 2016 | 10.75 | 11.24 | 10.75 | 11.09 | 271,100 | +0.23(+2.08%) |
Nov 14, 2016 | 11.14 | 11.24 | 10.58 | 10.86 | 482,834 | -0.29(-2.56%) |
Nov 11, 2016 | 11.09 | 11.29 | 11.01 | 11.15 | 476,005 | -0.06(-0.53%) |
Nov 10, 2016 | 11.49 | 11.49 | 11.09 | 11.21 | 374,412 | -0.32(-2.81%) |
Nov 09, 2016 | 11.46 | 11.74 | 11.40 | 11.53 | 158,648 | -0.02(-0.17%) |
Nov 08, 2016 | 11.45 | 11.76 | 11.35 | 11.55 | 436,783 | +0.05(+0.43%) |
Nov 07, 2016 | 11.22 | 11.69 | 11.22 | 11.50 | 876,136 | +0.42(+3.82%) |
Nov 04, 2016 | 11.29 | 11.39 | 10.93 | 11.08 | 491,479 | -0.25(-2.17%) |
Nov 03, 2016 | 11.45 | 11.57 | 11.29 | 11.32 | 392,643 | -0.17(-1.45%) |
Nov 02, 2016 | 11.77 | 11.82 | 11.44 | 11.49 | 234,222 | -0.26(-2.18%) |