Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.23 | 10.29 | 10.23 | 10.28 | 24,382 | +0.03(+0.34%) |
Jan 30, 2017 | 10.25 | 10.27 | 10.21 | 10.25 | 60,454 | +0.02(+0.20%) |
Jan 27, 2017 | 10.22 | 10.25 | 10.22 | 10.22 | 56,765 | -0.01(-0.13%) |
Jan 26, 2017 | 10.22 | 10.28 | 10.20 | 10.24 | 99,141 | -0.00(-0.00%) |
Jan 25, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 37,973 | -0.02(-0.20%) |
Jan 24, 2017 | 10.30 | 10.30 | 10.25 | 10.26 | 23,401 | -0.05(-0.47%) |
Jan 23, 2017 | 10.27 | 10.31 | 10.25 | 10.31 | 87,473 | +0.08(+0.74%) |
Jan 20, 2017 | 10.25 | 10.25 | 10.21 | 10.23 | 63,905 | -0.03(-0.27%) |
Jan 19, 2017 | 10.32 | 10.33 | 10.25 | 10.26 | 78,582 | -0.07(-0.67%) |
Jan 18, 2017 | 10.32 | 10.35 | 10.32 | 10.33 | 57,494 | -0.02(-0.20%) |
Jan 17, 2017 | 10.38 | 10.43 | 10.33 | 10.35 | 44,189 | +0.01(+0.07%) |
Jan 13, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.33%) | |
Jan 12, 2017 | 10.41 | 10.48 | 10.34 | 10.38 | 84,502 | +0.06(+0.54%) |
Jan 11, 2017 | 10.31 | 10.36 | 10.31 | 10.32 | 27,791 | +0.01(+0.08%) |
Jan 10, 2017 | 10.29 | 10.36 | 10.29 | 10.31 | 66,516 | +0.01(+0.14%) |
Jan 09, 2017 | 10.27 | 10.33 | 10.25 | 10.30 | 83,969 | +0.08(+0.78%) |
Jan 06, 2017 | 10.29 | 10.29 | 10.18 | 10.22 | 63,707 | -0.02(-0.19%) |
Jan 05, 2017 | 10.25 | 10.29 | 10.22 | 10.24 | 57,453 | -0.01(-0.12%) |
Jan 04, 2017 | 10.33 | 10.38 | 10.20 | 10.25 | 141,329 | +0.05(+0.47%) |
Jan 03, 2017 | 10.13 | 10.22 | 10.09 | 10.20 | 99,817 | +0.08(+0.75%) |
Dec 30, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.07(+0.69%) | |
Dec 29, 2016 | 10.02 | 10.07 | 10.02 | 10.06 | 206,994 | +0.02(+0.21%) |
Dec 28, 2016 | 10.00 | 10.04 | 9.989 | 10.04 | 47,230 | +0.03(+0.34%) |
Dec 27, 2016 | 9.996 | 10.04 | 9.989 | 10.00 | 97,156 | +0.00(+0.00%) |
Dec 23, 2016 | 10.00 | 10.00 | 10.00 | 0 | -0.03(-0.29%) | |
Dec 22, 2016 | 10.09 | 10.09 | 9.996 | 10.03 | 178,362 | -0.05(-0.53%) |
Dec 21, 2016 | 10.07 | 10.09 | 10.04 | 10.09 | 41,957 | +0.06(+0.55%) |
Dec 20, 2016 | 10.09 | 10.09 | 10.02 | 10.03 | 97,394 | -0.01(-0.14%) |
Dec 19, 2016 | 10.03 | 10.09 | 10.03 | 10.04 | 144,710 | +0.01(+0.14%) |
Dec 16, 2016 | 9.996 | 10.04 | 9.982 | 10.03 | 142,975 | +0.05(+0.48%) |
Dec 15, 2016 | 9.955 | 10.01 | 9.927 | 9.982 | 161,584 | -0.03(-0.34%) |
Dec 14, 2016 | 9.996 | 10.04 | 9.996 | 10.02 | 61,429 | +0.04(+0.41%) |
Dec 13, 2016 | 10.05 | 10.05 | 9.941 | 9.975 | 82,984 | -0.01(-0.14%) |
Dec 12, 2016 | 9.962 | 10.04 | 9.927 | 9.989 | 134,752 | -0.03(-0.34%) |
Dec 09, 2016 | 9.865 | 10.02 | 9.865 | 10.02 | 172,350 | +0.10(+1.04%) |
Dec 08, 2016 | 9.982 | 9.982 | 9.893 | 9.920 | 146,313 | -0.04(-0.40%) |
Dec 07, 2016 | 9.805 | 10.02 | 9.805 | 9.960 | 136,117 | +0.18(+1.79%) |
Dec 06, 2016 | 9.704 | 9.785 | 9.691 | 9.785 | 59,464 | +0.11(+1.11%) |
Dec 05, 2016 | 9.637 | 9.718 | 9.637 | 9.677 | 72,816 | -0.02(-0.21%) |
Dec 02, 2016 | 9.697 | 9.724 | 9.610 | 9.697 | 138,895 | -0.03(-0.28%) |
Dec 01, 2016 | 9.718 | 9.778 | 9.610 | 9.724 | 156,396 | -0.09(-0.96%) |
Nov 30, 2016 | 9.812 | 9.839 | 9.664 | 9.819 | 141,506 | -0.01(-0.07%) |
Nov 29, 2016 | 9.805 | 9.866 | 9.734 | 9.826 | 120,132 | +0.05(+0.55%) |
Nov 28, 2016 | 9.731 | 9.819 | 9.724 | 9.772 | 110,308 | +0.06(+0.62%) |
Nov 25, 2016 | 9.839 | 9.846 | 9.650 | 9.711 | 73,072 | -0.09(-0.96%) |
Nov 23, 2016 | 9.805 | 9.805 | 9.805 | 0 | -0.07(-0.68%) | |
Nov 22, 2016 | 9.879 | 9.879 | 9.778 | 9.873 | 106,669 | +0.05(+0.55%) |
Nov 21, 2016 | 9.751 | 9.839 | 9.745 | 9.819 | 93,620 | +0.06(+0.62%) |
Nov 18, 2016 | 9.873 | 9.893 | 9.758 | 9.758 | 150,401 | -0.11(-1.16%) |
Nov 17, 2016 | 9.987 | 9.994 | 9.873 | 9.873 | 74,334 | -0.10(-1.01%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.933 | 9.974 | 127,902 | +0.05(+0.48%) |
Nov 15, 2016 | 9.859 | 10.04 | 9.859 | 9.927 | 305,057 | +0.03(+0.27%) |
Nov 14, 2016 | 10.14 | 10.14 | 9.819 | 9.900 | 308,707 | -0.29(-2.84%) |
Nov 11, 2016 | 10.27 | 10.27 | 10.09 | 10.19 | 170,169 | -0.07(-0.66%) |
Nov 10, 2016 | 10.50 | 10.50 | 10.18 | 10.26 | 135,844 | -0.25(-2.42%) |
Nov 09, 2016 | 10.40 | 10.52 | 10.40 | 10.51 | 129,450 | -0.07(-0.70%) |
Nov 08, 2016 | 10.58 | 10.60 | 10.56 | 10.59 | 29,688 | +0.03(+0.32%) |
Nov 07, 2016 | 10.50 | 10.57 | 10.44 | 10.55 | 176,482 | -0.05(-0.44%) |
Nov 04, 2016 | 10.61 | 10.63 | 10.57 | 10.60 | 55,057 | -0.01(-0.06%) |
Nov 03, 2016 | 10.54 | 10.61 | 10.53 | 10.61 | 35,703 | +0.03(+0.25%) |
Nov 02, 2016 | 10.52 | 10.59 | 10.45 | 10.58 | 52,007 | +0.08(+0.77%) |