Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.65 | 11.72 | 11.64 | 11.64 | 23,800 | -0.05(-0.42%) |
Jan 30, 2017 | 11.52 | 11.73 | 11.52 | 11.69 | 30,002 | +0.15(+1.27%) |
Jan 27, 2017 | 11.51 | 11.57 | 11.50 | 11.55 | 12,018 | +0.03(+0.30%) |
Jan 26, 2017 | 11.50 | 11.52 | 11.47 | 11.51 | 31,978 | +0.02(+0.18%) |
Jan 25, 2017 | 11.53 | 11.53 | 11.47 | 11.49 | 24,240 | -0.03(-0.30%) |
Jan 24, 2017 | 11.52 | 11.53 | 11.49 | 11.52 | 24,248 | -0.01(-0.12%) |
Jan 23, 2017 | 11.57 | 11.57 | 11.49 | 11.54 | 34,120 | +0.06(+0.55%) |
Jan 20, 2017 | 11.50 | 11.53 | 11.48 | 11.48 | 17,486 | -0.06(-0.48%) |
Jan 19, 2017 | 11.57 | 11.57 | 11.48 | 11.53 | 26,749 | -0.01(-0.12%) |
Jan 18, 2017 | 11.53 | 11.56 | 11.50 | 11.55 | 34,685 | +0.04(+0.32%) |
Jan 17, 2017 | 11.52 | 11.57 | 11.51 | 11.51 | 31,427 | -0.00(-0.01%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | -0.08(-0.66%) | |
Jan 12, 2017 | 11.57 | 11.87 | 11.57 | 11.59 | 73,529 | +0.03(+0.30%) |
Jan 11, 2017 | 11.53 | 11.60 | 11.49 | 11.55 | 21,207 | -0.01(-0.05%) |
Jan 10, 2017 | 11.53 | 11.56 | 11.51 | 11.56 | 23,731 | +0.04(+0.37%) |
Jan 09, 2017 | 11.39 | 11.52 | 11.39 | 11.52 | 69,740 | +0.13(+1.14%) |
Jan 06, 2017 | 11.29 | 11.39 | 11.28 | 11.39 | 78,589 | +0.06(+0.49%) |
Jan 05, 2017 | 11.34 | 11.35 | 11.30 | 11.33 | 27,734 | +0.02(+0.18%) |
Jan 04, 2017 | 11.24 | 11.31 | 11.22 | 11.31 | 32,374 | +0.10(+0.86%) |
Jan 03, 2017 | 11.18 | 11.25 | 11.16 | 11.21 | 59,262 | +0.01(+0.12%) |
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | -0.01(-0.06%) | |
Dec 29, 2016 | 11.17 | 11.25 | 11.17 | 11.21 | 36,724 | +0.03(+0.31%) |
Dec 28, 2016 | 11.09 | 11.18 | 11.08 | 11.17 | 144,947 | +0.05(+0.44%) |
Dec 27, 2016 | 11.21 | 11.27 | 11.12 | 11.12 | 211,205 | -0.15(-1.29%) |
Dec 23, 2016 | 11.27 | 11.27 | 11.27 | 0 | -0.03(-0.31%) | |
Dec 22, 2016 | 11.18 | 11.32 | 11.18 | 11.30 | 75,471 | +0.07(+0.62%) |
Dec 21, 2016 | 11.21 | 11.23 | 11.16 | 11.23 | 48,363 | +0.07(+0.62%) |
Dec 20, 2016 | 11.12 | 11.20 | 11.12 | 11.16 | 57,826 | -0.03(-0.31%) |
Dec 19, 2016 | 11.14 | 11.22 | 11.14 | 11.20 | 52,484 | +0.04(+0.37%) |
Dec 16, 2016 | 11.05 | 11.30 | 11.05 | 11.16 | 68,016 | +0.06(+0.50%) |
Dec 15, 2016 | 11.14 | 11.14 | 10.98 | 11.10 | 97,249 | -0.07(-0.62%) |
Dec 14, 2016 | 11.10 | 11.18 | 11.10 | 11.17 | 74,330 | +0.12(+1.06%) |
Dec 13, 2016 | 11.05 | 11.10 | 11.01 | 11.05 | 59,568 | +0.02(+0.19%) |
Dec 12, 2016 | 11.09 | 11.09 | 11.03 | 11.03 | 27,626 | -0.02(-0.18%) |
Dec 09, 2016 | 11.25 | 11.25 | 11.05 | 11.05 | 57,987 | -0.09(-0.82%) |
Dec 08, 2016 | 11.12 | 11.21 | 11.08 | 11.14 | 34,430 | +0.00(+0.01%) |
Dec 07, 2016 | 10.99 | 11.53 | 10.99 | 11.14 | 98,557 | +0.13(+1.19%) |
Dec 06, 2016 | 10.86 | 11.01 | 10.86 | 11.01 | 31,472 | +0.14(+1.33%) |
Dec 05, 2016 | 10.83 | 10.92 | 10.83 | 10.87 | 34,045 | +0.01(+0.06%) |
Dec 02, 2016 | 10.87 | 10.92 | 10.85 | 10.86 | 56,278 | -0.10(-0.88%) |
Dec 01, 2016 | 10.93 | 11.00 | 10.87 | 10.96 | 76,234 | -0.06(-0.56%) |
Nov 30, 2016 | 10.99 | 11.02 | 10.94 | 11.02 | 57,361 | -0.03(-0.25%) |
Nov 29, 2016 | 10.99 | 11.05 | 10.96 | 11.05 | 119,684 | +0.10(+0.88%) |
Nov 28, 2016 | 10.95 | 10.99 | 10.94 | 10.95 | 40,339 | +0.01(+0.13%) |
Nov 25, 2016 | 11.02 | 11.02 | 10.92 | 10.94 | 35,266 | -0.03(-0.31%) |
Nov 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | -0.06(-0.56%) | |
Nov 22, 2016 | 11.12 | 11.17 | 11.02 | 11.03 | 51,014 | -0.03(-0.25%) |
Nov 21, 2016 | 10.96 | 11.06 | 10.95 | 11.06 | 52,536 | +0.14(+1.32%) |
Nov 18, 2016 | 11.02 | 11.02 | 10.92 | 10.92 | 27,216 | -0.07(-0.63%) |
Nov 17, 2016 | 11.03 | 11.09 | 10.98 | 10.98 | 50,914 | -0.05(-0.44%) |
Nov 16, 2016 | 11.12 | 11.13 | 11.02 | 11.03 | 73,332 | -0.08(-0.68%) |
Nov 15, 2016 | 10.88 | 11.11 | 10.88 | 11.11 | 94,198 | +0.23(+2.09%) |
Nov 14, 2016 | 11.16 | 11.18 | 10.70 | 10.88 | 222,933 | -0.33(-2.95%) |
Nov 11, 2016 | 11.33 | 11.37 | 11.21 | 11.21 | 110,855 | -0.19(-1.63%) |
Nov 10, 2016 | 11.60 | 11.65 | 11.34 | 11.40 | 113,123 | -0.29(-2.47%) |
Nov 09, 2016 | 11.74 | 11.76 | 11.67 | 11.69 | 32,701 | -0.12(-0.99%) |
Nov 08, 2016 | 11.79 | 11.81 | 11.75 | 11.80 | 17,670 | +0.03(+0.29%) |
Nov 07, 2016 | 11.74 | 11.79 | 11.71 | 11.77 | 37,454 | +0.05(+0.41%) |
Nov 04, 2016 | 11.71 | 11.72 | 11.70 | 11.72 | 19,852 | +0.01(+0.12%) |
Nov 03, 2016 | 11.67 | 11.71 | 11.66 | 11.71 | 19,104 | +0.03(+0.23%) |
Nov 02, 2016 | 11.60 | 11.68 | 11.58 | 11.68 | 70,035 | +0.08(+0.71%) |