Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.54 | 10.62 | 10.54 | 10.58 | 52,711 | +0.02(+0.16%) |
Jan 30, 2017 | 10.56 | 10.57 | 10.50 | 10.57 | 58,002 | -0.08(-0.73%) |
Jan 27, 2017 | 10.65 | 10.66 | 10.61 | 10.64 | 36,769 | +0.01(+0.08%) |
Jan 26, 2017 | 10.67 | 10.68 | 10.59 | 10.64 | 25,352 | -0.02(-0.16%) |
Jan 25, 2017 | 10.62 | 10.69 | 10.62 | 10.65 | 27,574 | +0.03(+0.29%) |
Jan 24, 2017 | 10.58 | 10.64 | 10.56 | 10.62 | 25,962 | +0.08(+0.78%) |
Jan 23, 2017 | 10.54 | 10.54 | 10.51 | 10.54 | 20,887 | +0.05(+0.50%) |
Jan 20, 2017 | 10.45 | 10.53 | 10.45 | 10.49 | 33,800 | +0.10(+0.92%) |
Jan 19, 2017 | 10.44 | 10.44 | 10.38 | 10.39 | 131,913 | -0.03(-0.25%) |
Jan 18, 2017 | 10.38 | 10.45 | 10.38 | 10.42 | 188,156 | +0.01(+0.08%) |
Jan 17, 2017 | 10.38 | 10.42 | 10.36 | 10.41 | 30,105 | +0.05(+0.50%) |
Jan 13, 2017 | 10.36 | 10.36 | 10.36 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.30 | 10.36 | 10.30 | 10.34 | 21,765 | +0.01(+0.13%) |
Jan 11, 2017 | 10.23 | 10.32 | 10.18 | 10.32 | 72,600 | +0.06(+0.59%) |
Jan 10, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 69,330 | -0.03(-0.25%) |
Jan 09, 2017 | 10.23 | 10.31 | 10.23 | 10.29 | 20,142 | +0.03(+0.34%) |
Jan 06, 2017 | 10.32 | 10.32 | 10.25 | 10.25 | 34,372 | -0.10(-1.01%) |
Jan 05, 2017 | 10.30 | 10.37 | 10.27 | 10.36 | 368,688 | +0.09(+0.85%) |
Jan 04, 2017 | 10.25 | 10.27 | 10.21 | 10.27 | 73,964 | +0.08(+0.77%) |
Jan 03, 2017 | 10.18 | 10.23 | 10.15 | 10.19 | 267,992 | +0.03(+0.34%) |
Dec 30, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.09(+0.89%) | |
Dec 29, 2016 | 10.01 | 10.07 | 10.01 | 10.07 | 39,746 | +0.09(+0.93%) |
Dec 28, 2016 | 10.02 | 10.02 | 9.933 | 9.976 | 80,430 | -0.01(-0.09%) |
Dec 27, 2016 | 9.994 | 10.00 | 9.931 | 9.985 | 68,549 | +0.07(+0.70%) |
Dec 23, 2016 | 9.915 | 9.915 | 9.915 | 0 | +0.03(+0.35%) | |
Dec 22, 2016 | 9.881 | 9.949 | 9.872 | 9.881 | 35,315 | -0.02(-0.18%) |
Dec 21, 2016 | 9.941 | 9.985 | 9.856 | 9.898 | 28,643 | +0.08(+0.79%) |
Dec 20, 2016 | 9.763 | 9.845 | 9.763 | 9.821 | 84,920 | -0.04(-0.42%) |
Dec 19, 2016 | 9.862 | 9.871 | 9.788 | 9.862 | 45,670 | +0.00(+0.00%) |
Dec 16, 2016 | 9.838 | 9.862 | 9.810 | 9.862 | 59,387 | +0.08(+0.85%) |
Dec 15, 2016 | 9.763 | 9.788 | 9.730 | 9.780 | 36,481 | -0.01(-0.08%) |
Dec 14, 2016 | 9.920 | 9.995 | 9.788 | 9.788 | 89,736 | -0.22(-2.15%) |
Dec 13, 2016 | 9.912 | 10.02 | 9.912 | 10.00 | 104,706 | +0.12(+1.17%) |
Dec 12, 2016 | 9.904 | 9.920 | 9.864 | 9.887 | 33,693 | -0.02(-0.17%) |
Dec 09, 2016 | 9.887 | 9.912 | 9.837 | 9.904 | 67,628 | -0.02(-0.25%) |
Dec 08, 2016 | 9.995 | 9.995 | 9.924 | 9.929 | 60,130 | -0.19(-1.88%) |
Dec 07, 2016 | 10.02 | 10.13 | 10.02 | 10.12 | 146,078 | +0.10(+0.99%) |
Dec 06, 2016 | 9.962 | 10.07 | 9.937 | 10.02 | 26,026 | +0.05(+0.50%) |
Dec 05, 2016 | 9.937 | 9.986 | 9.937 | 9.970 | 48,098 | +0.00(+0.00%) |
Dec 02, 2016 | 9.945 | 9.986 | 9.929 | 9.970 | 43,338 | -0.03(-0.33%) |
Dec 01, 2016 | 9.978 | 10.01 | 9.964 | 10.00 | 27,025 | -0.07(-0.66%) |
Nov 30, 2016 | 10.09 | 10.09 | 10.02 | 10.07 | 98,176 | +0.05(+0.50%) |
Nov 29, 2016 | 9.970 | 10.02 | 9.956 | 10.02 | 12,868 | +0.05(+0.50%) |
Nov 28, 2016 | 10.00 | 10.04 | 9.937 | 9.970 | 53,297 | +0.05(+0.50%) |
Nov 25, 2016 | 9.945 | 9.954 | 9.904 | 9.920 | 4,795 | +0.12(+1.27%) |
Nov 23, 2016 | 9.796 | 9.796 | 9.796 | 0 | -0.07(-0.67%) | |
Nov 22, 2016 | 9.821 | 9.862 | 9.780 | 9.862 | 79,181 | +0.02(+0.25%) |
Nov 21, 2016 | 9.738 | 9.846 | 9.738 | 9.838 | 108,878 | +0.10(+1.02%) |
Nov 18, 2016 | 9.796 | 9.804 | 9.688 | 9.738 | 137,241 | -0.02(-0.25%) |
Nov 17, 2016 | 9.780 | 9.828 | 9.755 | 9.763 | 116,060 | +0.07(+0.68%) |
Nov 16, 2016 | 9.763 | 9.763 | 9.681 | 9.697 | 28,473 | -0.13(-1.35%) |
Nov 15, 2016 | 9.755 | 9.887 | 9.730 | 9.829 | 329,933 | +0.01(+0.08%) |
Nov 14, 2016 | 9.804 | 9.854 | 9.755 | 9.821 | 239,980 | -0.08(-0.85%) |
Nov 11, 2016 | 9.871 | 9.920 | 9.852 | 9.905 | 95,963 | -0.06(-0.65%) |
Nov 10, 2016 | 10.04 | 10.07 | 9.929 | 9.970 | 70,997 | -0.29(-2.82%) |
Nov 09, 2016 | 10.10 | 10.30 | 10.09 | 10.26 | 106,103 | -0.33(-3.13%) |
Nov 08, 2016 | 10.58 | 10.61 | 10.52 | 10.59 | 27,071 | -0.11(-1.01%) |
Nov 07, 2016 | 10.63 | 10.70 | 10.60 | 10.70 | 48,368 | +0.24(+2.25%) |
Nov 04, 2016 | 10.45 | 10.54 | 10.40 | 10.46 | 32,523 | -0.00(-0.03%) |
Nov 03, 2016 | 10.52 | 10.56 | 10.43 | 10.47 | 45,371 | -0.11(-1.02%) |
Nov 02, 2016 | 10.62 | 10.64 | 10.54 | 10.57 | 41,013 | -0.15(-1.39%) |