Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.66 | 10.73 | 10.62 | 10.71 | 1,215,910 | +0.10(+0.94%) |
Jan 30, 2017 | 10.72 | 10.72 | 10.56 | 10.61 | 1,455,865 | -0.10(-0.96%) |
Jan 27, 2017 | 10.80 | 10.85 | 10.66 | 10.71 | 1,299,276 | -0.09(-0.83%) |
Jan 26, 2017 | 10.78 | 10.86 | 10.71 | 10.80 | 1,043,536 | +0.04(+0.33%) |
Jan 25, 2017 | 10.80 | 10.83 | 10.74 | 10.77 | 1,211,176 | +0.01(+0.06%) |
Jan 24, 2017 | 10.62 | 10.78 | 10.58 | 10.76 | 1,273,798 | +0.16(+1.54%) |
Jan 23, 2017 | 10.55 | 10.62 | 10.51 | 10.60 | 892,026 | +0.04(+0.39%) |
Jan 20, 2017 | 10.50 | 10.61 | 10.50 | 10.56 | 1,050,971 | +0.05(+0.52%) |
Jan 19, 2017 | 10.51 | 10.58 | 10.48 | 10.50 | 1,050,272 | -0.01(-0.09%) |
Jan 18, 2017 | 10.71 | 10.74 | 10.49 | 10.51 | 1,341,879 | -0.23(-2.18%) |
Jan 17, 2017 | 10.80 | 10.86 | 10.74 | 10.75 | 1,104,451 | -0.03(-0.30%) |
Jan 13, 2017 | 10.78 | 10.78 | 10.78 | 0 | +0.04(+0.33%) | |
Jan 12, 2017 | 10.76 | 10.79 | 10.71 | 10.74 | 691,400 | +0.03(+0.27%) |
Jan 11, 2017 | 10.61 | 10.73 | 10.53 | 10.71 | 1,005,565 | +0.08(+0.75%) |
Jan 10, 2017 | 10.65 | 10.70 | 10.61 | 10.63 | 918,458 | -0.01(-0.06%) |
Jan 09, 2017 | 10.64 | 10.72 | 10.58 | 10.64 | 1,180,747 | -0.03(-0.30%) |
Jan 06, 2017 | 10.70 | 10.73 | 10.62 | 10.67 | 747,102 | -0.03(-0.24%) |
Jan 05, 2017 | 10.57 | 10.73 | 10.54 | 10.70 | 891,817 | +0.22(+2.08%) |
Jan 04, 2017 | 10.36 | 10.52 | 10.33 | 10.48 | 952,507 | +0.19(+1.87%) |
Jan 03, 2017 | 10.15 | 10.32 | 10.15 | 10.29 | 867,902 | +0.08(+0.79%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.03%) | |
Dec 29, 2016 | 10.16 | 10.22 | 10.13 | 10.21 | 750,868 | +0.10(+0.98%) |
Dec 28, 2016 | 10.11 | 10.15 | 10.08 | 10.11 | 981,120 | -0.01(-0.09%) |
Dec 27, 2016 | 10.18 | 10.19 | 10.08 | 10.12 | 323,537 | -0.02(-0.16%) |
Dec 23, 2016 | 10.13 | 10.13 | 10.13 | 0 | -0.00(-0.03%) | |
Dec 22, 2016 | 10.08 | 10.15 | 10.01 | 10.13 | 782,220 | +0.01(+0.06%) |
Dec 21, 2016 | 10.15 | 10.16 | 10.09 | 10.13 | 1,135,482 | -0.04(-0.38%) |
Dec 20, 2016 | 10.27 | 10.27 | 10.12 | 10.17 | 1,146,792 | -0.05(-0.47%) |
Dec 19, 2016 | 10.23 | 10.27 | 10.20 | 10.21 | 661,567 | -0.03(-0.28%) |
Dec 16, 2016 | 10.23 | 10.32 | 10.17 | 10.24 | 1,122,949 | +0.01(+0.13%) |
Dec 15, 2016 | 10.22 | 10.28 | 10.15 | 10.23 | 921,379 | -0.04(-0.34%) |
Dec 14, 2016 | 10.51 | 10.52 | 10.24 | 10.27 | 1,185,093 | -0.23(-2.17%) |
Dec 13, 2016 | 10.42 | 10.53 | 10.41 | 10.49 | 1,030,881 | +0.09(+0.86%) |
Dec 12, 2016 | 10.36 | 10.43 | 10.34 | 10.40 | 982,992 | +0.08(+0.78%) |
Dec 09, 2016 | 10.29 | 10.38 | 10.23 | 10.32 | 963,377 | +0.03(+0.25%) |
Dec 08, 2016 | 10.18 | 10.32 | 10.14 | 10.30 | 689,837 | +0.10(+1.01%) |
Dec 07, 2016 | 10.09 | 10.21 | 10.05 | 10.20 | 844,418 | +0.15(+1.53%) |
Dec 06, 2016 | 10.02 | 10.05 | 9.956 | 10.04 | 817,631 | +0.01(+0.09%) |
Dec 05, 2016 | 10.04 | 10.04 | 9.960 | 10.03 | 952,772 | +0.03(+0.32%) |
Dec 02, 2016 | 9.862 | 10.02 | 9.862 | 10.00 | 864,729 | +0.14(+1.44%) |
Dec 01, 2016 | 9.915 | 9.956 | 9.843 | 9.859 | 808,580 | +0.00(+0.00%) |
Nov 30, 2016 | 10.03 | 10.05 | 9.852 | 9.859 | 830,013 | -0.10(-1.05%) |
Nov 29, 2016 | 9.909 | 9.988 | 9.884 | 9.963 | 753,641 | +0.03(+0.25%) |
Nov 28, 2016 | 9.969 | 10.05 | 9.892 | 9.938 | 1,141,931 | +0.00(+0.00%) |
Nov 25, 2016 | 9.909 | 9.958 | 9.881 | 9.938 | 373,565 | +0.05(+0.54%) |
Nov 23, 2016 | 9.884 | 9.884 | 9.884 | 0 | +0.04(+0.38%) | |
Nov 22, 2016 | 9.906 | 9.906 | 9.833 | 9.846 | 757,442 | -0.03(-0.35%) |
Nov 21, 2016 | 9.852 | 9.900 | 9.814 | 9.881 | 655,214 | +0.11(+1.10%) |
Nov 18, 2016 | 9.814 | 9.814 | 9.726 | 9.773 | 759,492 | -0.05(-0.51%) |
Nov 17, 2016 | 9.795 | 9.890 | 9.789 | 9.824 | 627,990 | +0.03(+0.32%) |
Nov 16, 2016 | 9.761 | 9.811 | 9.726 | 9.792 | 524,346 | +0.03(+0.26%) |
Nov 15, 2016 | 9.631 | 9.780 | 9.592 | 9.767 | 606,658 | +0.17(+1.78%) |
Nov 14, 2016 | 9.723 | 9.739 | 9.568 | 9.597 | 745,607 | -0.14(-1.39%) |
Nov 11, 2016 | 9.767 | 9.799 | 9.679 | 9.732 | 521,641 | -0.08(-0.77%) |
Nov 10, 2016 | 9.972 | 9.972 | 9.758 | 9.808 | 838,782 | -0.24(-2.39%) |
Nov 09, 2016 | 10.05 | 10.10 | 10.01 | 10.05 | 696,608 | -0.17(-1.67%) |
Nov 08, 2016 | 10.16 | 10.23 | 10.14 | 10.22 | 476,617 | +0.08(+0.81%) |
Nov 07, 2016 | 10.09 | 10.14 | 10.06 | 10.14 | 553,392 | +0.15(+1.52%) |
Nov 04, 2016 | 10.02 | 10.03 | 9.903 | 9.985 | 596,471 | -0.02(-0.19%) |
Nov 03, 2016 | 10.05 | 10.06 | 9.963 | 10.00 | 710,939 | -0.04(-0.38%) |
Nov 02, 2016 | 10.21 | 10.21 | 10.04 | 10.04 | 602,265 | -0.16(-1.58%) |