Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.73 | 11.76 | 11.62 | 11.76 | 7,535,834 | -0.05(-0.42%) |
Jan 30, 2017 | 11.91 | 11.91 | 11.68 | 11.81 | 8,558,454 | -0.18(-1.50%) |
Jan 27, 2017 | 11.99 | 12.02 | 11.92 | 11.99 | 4,889,479 | +0.05(+0.38%) |
Jan 26, 2017 | 11.96 | 12.00 | 11.91 | 11.94 | 5,846,054 | +0.02(+0.16%) |
Jan 25, 2017 | 11.84 | 11.93 | 11.82 | 11.93 | 6,271,305 | +0.23(+1.99%) |
Jan 24, 2017 | 11.58 | 11.73 | 11.54 | 11.69 | 6,355,059 | +0.16(+1.36%) |
Jan 23, 2017 | 11.50 | 11.57 | 11.39 | 11.54 | 6,070,707 | +0.02(+0.15%) |
Jan 20, 2017 | 11.57 | 11.63 | 11.46 | 11.52 | 7,699,667 | +0.05(+0.44%) |
Jan 19, 2017 | 11.50 | 11.59 | 11.42 | 11.47 | 6,285,638 | -0.02(-0.16%) |
Jan 18, 2017 | 11.47 | 11.50 | 11.41 | 11.49 | 5,767,291 | +0.05(+0.45%) |
Jan 17, 2017 | 11.44 | 11.48 | 11.37 | 11.43 | 5,418,986 | -0.07(-0.62%) |
Jan 13, 2017 | 11.51 | 11.51 | 11.51 | 0 | +0.08(+0.72%) | |
Jan 12, 2017 | 11.38 | 11.44 | 11.22 | 11.42 | 7,680,279 | -0.03(-0.30%) |
Jan 11, 2017 | 11.40 | 11.46 | 11.29 | 11.46 | 9,699,348 | +0.05(+0.47%) |
Jan 10, 2017 | 11.36 | 11.47 | 11.31 | 11.41 | 5,805,219 | +0.05(+0.44%) |
Jan 09, 2017 | 11.29 | 11.39 | 11.29 | 11.36 | 6,471,144 | +0.08(+0.67%) |
Jan 06, 2017 | 11.11 | 11.34 | 11.05 | 11.28 | 6,920,410 | +0.19(+1.75%) |
Jan 05, 2017 | 10.95 | 11.10 | 10.95 | 11.09 | 5,041,700 | +0.12(+1.12%) |
Jan 04, 2017 | 10.87 | 11.00 | 10.87 | 10.96 | 4,917,943 | +0.11(+1.05%) |
Jan 03, 2017 | 10.81 | 10.93 | 10.73 | 10.85 | 6,800,715 | +0.18(+1.73%) |
Dec 30, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.22(-1.99%) | |
Dec 29, 2016 | 10.91 | 10.96 | 10.82 | 10.88 | 4,517,515 | -0.04(-0.34%) |
Dec 28, 2016 | 11.13 | 11.15 | 10.90 | 10.92 | 6,484,872 | -0.18(-1.58%) |
Dec 27, 2016 | 11.02 | 11.21 | 11.01 | 11.09 | 3,648,101 | +0.12(+1.11%) |
Dec 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.01(+0.11%) | |
Dec 22, 2016 | 11.03 | 11.03 | 10.88 | 10.96 | 5,291,846 | -0.06(-0.57%) |
Dec 21, 2016 | 11.05 | 11.06 | 10.98 | 11.02 | 2,882,014 | -0.02(-0.21%) |
Dec 20, 2016 | 11.02 | 11.08 | 11.00 | 11.05 | 5,739,532 | +0.09(+0.78%) |
Dec 19, 2016 | 10.89 | 11.09 | 10.87 | 10.96 | 6,667,268 | +0.09(+0.80%) |
Dec 16, 2016 | 11.00 | 11.03 | 10.83 | 10.88 | 7,568,427 | -0.07(-0.67%) |
Dec 15, 2016 | 10.94 | 11.08 | 10.90 | 10.95 | 10,494,469 | +0.03(+0.32%) |
Dec 14, 2016 | 10.98 | 11.06 | 10.86 | 10.91 | 12,064,114 | -0.05(-0.45%) |
Dec 13, 2016 | 10.76 | 11.08 | 10.76 | 10.96 | 12,897,786 | +0.27(+2.54%) |
Dec 12, 2016 | 10.70 | 10.74 | 10.61 | 10.69 | 6,338,317 | -0.10(-0.92%) |
Dec 09, 2016 | 10.71 | 10.80 | 10.71 | 10.79 | 8,778,327 | +0.17(+1.56%) |
Dec 08, 2016 | 10.60 | 10.68 | 10.56 | 10.63 | 9,050,837 | +0.04(+0.34%) |
Dec 07, 2016 | 10.29 | 10.61 | 10.22 | 10.59 | 8,983,592 | +0.26(+2.50%) |
Dec 06, 2016 | 10.33 | 10.36 | 10.24 | 10.33 | 7,179,642 | +0.05(+0.52%) |
Dec 05, 2016 | 10.23 | 10.36 | 10.14 | 10.28 | 6,400,156 | +0.16(+1.54%) |
Dec 02, 2016 | 10.10 | 10.21 | 10.04 | 10.12 | 9,128,626 | +0.03(+0.31%) |
Dec 01, 2016 | 10.44 | 10.44 | 10.05 | 10.09 | 10,185,073 | -0.35(-3.35%) |
Nov 30, 2016 | 10.72 | 10.74 | 10.44 | 10.44 | 9,072,726 | -0.27(-2.50%) |
Nov 29, 2016 | 10.65 | 10.81 | 10.59 | 10.71 | 6,397,522 | +0.07(+0.66%) |
Nov 28, 2016 | 10.65 | 10.73 | 10.61 | 10.64 | 6,127,316 | -0.05(-0.43%) |
Nov 25, 2016 | 10.64 | 10.69 | 10.61 | 10.68 | 2,652,134 | +0.07(+0.62%) |
Nov 23, 2016 | 10.62 | 10.62 | 10.62 | 0 | -0.09(-0.81%) | |
Nov 22, 2016 | 10.71 | 10.75 | 10.65 | 10.71 | 7,161,348 | +0.07(+0.65%) |
Nov 21, 2016 | 10.47 | 10.65 | 10.46 | 10.64 | 6,875,619 | +0.21(+2.02%) |
Nov 18, 2016 | 10.52 | 10.56 | 10.40 | 10.43 | 4,670,367 | -0.08(-0.72%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.30 | 10.50 | 7,105,278 | +0.15(+1.43%) |
Nov 16, 2016 | 10.14 | 10.36 | 10.14 | 10.35 | 5,660,943 | +0.12(+1.15%) |
Nov 15, 2016 | 10.10 | 10.30 | 10.08 | 10.23 | 10,374,274 | +0.28(+2.78%) |
Nov 14, 2016 | 10.17 | 10.18 | 9.850 | 9.958 | 13,854,061 | -0.20(-2.00%) |
Nov 11, 2016 | 10.06 | 10.20 | 9.993 | 10.16 | 12,140,142 | +0.01(+0.11%) |
Nov 10, 2016 | 10.58 | 10.62 | 9.876 | 10.15 | 23,036,106 | -0.34(-3.25%) |
Nov 09, 2016 | 10.14 | 10.52 | 10.13 | 10.49 | 13,930,073 | +0.09(+0.85%) |
Nov 08, 2016 | 10.24 | 10.49 | 10.19 | 10.40 | 9,709,400 | +0.13(+1.29%) |
Nov 07, 2016 | 10.11 | 10.28 | 10.09 | 10.27 | 8,620,963 | +0.47(+4.84%) |
Nov 04, 2016 | 9.816 | 9.950 | 9.762 | 9.795 | 8,209,803 | -0.08(-0.76%) |
Nov 03, 2016 | 10.03 | 10.10 | 9.847 | 9.871 | 6,321,308 | -0.19(-1.92%) |
Nov 02, 2016 | 10.22 | 10.26 | 10.02 | 10.06 | 9,212,815 | -0.17(-1.66%) |