Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.19 | 11.36 | 11.19 | 11.30 | 12,446 | -0.04(-0.35%) |
Jan 30, 2017 | 11.08 | 11.34 | 11.00 | 11.34 | 24,220 | -0.03(-0.26%) |
Jan 27, 2017 | 11.20 | 11.44 | 11.20 | 11.37 | 16,725 | -0.09(-0.79%) |
Jan 26, 2017 | 11.45 | 11.47 | 11.45 | 11.46 | 42,653 | +0.10(+0.88%) |
Jan 25, 2017 | 11.42 | 11.42 | 11.30 | 11.36 | 23,675 | -0.08(-0.70%) |
Jan 24, 2017 | 11.34 | 11.47 | 11.34 | 11.44 | 6,319 | +0.08(+0.70%) |
Jan 23, 2017 | 11.35 | 11.36 | 11.28 | 11.36 | 28,494 | +0.06(+0.53%) |
Jan 20, 2017 | 11.29 | 11.31 | 11.27 | 11.30 | 13,038 | -0.08(-0.70%) |
Jan 19, 2017 | 11.38 | 11.43 | 11.32 | 11.38 | 58,582 | -0.02(-0.18%) |
Jan 18, 2017 | 11.39 | 11.49 | 11.33 | 11.40 | 19,295 | +0.10(+0.88%) |
Jan 17, 2017 | 11.45 | 11.45 | 11.27 | 11.30 | 18,322 | -0.09(-0.79%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.02(+0.18%) | |
Jan 12, 2017 | 11.46 | 11.46 | 11.31 | 11.37 | 41,639 | -0.09(-0.74%) |
Jan 11, 2017 | 11.37 | 11.47 | 11.30 | 11.46 | 45,317 | +0.13(+1.19%) |
Jan 10, 2017 | 11.15 | 11.36 | 11.15 | 11.32 | 16,405 | +0.09(+0.80%) |
Jan 09, 2017 | 11.28 | 11.28 | 11.23 | 11.23 | 17,317 | -0.07(-0.62%) |
Jan 06, 2017 | 11.24 | 11.33 | 11.24 | 11.30 | 16,215 | +0.00(+0.00%) |
Jan 05, 2017 | 11.36 | 11.36 | 11.24 | 11.30 | 11,470 | +0.10(+0.89%) |
Jan 04, 2017 | 11.10 | 11.28 | 11.07 | 11.20 | 28,424 | +0.04(+0.36%) |
Jan 03, 2017 | 10.91 | 11.26 | 10.91 | 11.16 | 19,919 | +0.14(+1.27%) |
Dec 30, 2016 | 11.02 | 11.02 | 11.02 | 0 | +0.07(+0.64%) | |
Dec 29, 2016 | 10.81 | 10.95 | 10.81 | 10.95 | 12,510 | +0.17(+1.58%) |
Dec 28, 2016 | 10.71 | 10.83 | 10.71 | 10.78 | 25,650 | +0.08(+0.79%) |
Dec 27, 2016 | 10.66 | 10.72 | 10.66 | 10.70 | 19,760 | +0.02(+0.19%) |
Dec 23, 2016 | 10.68 | 10.68 | 10.68 | 0 | -0.06(-0.61%) | |
Dec 22, 2016 | 10.75 | 10.75 | 10.68 | 10.74 | 81,276 | -0.04(-0.37%) |
Dec 21, 2016 | 10.81 | 10.81 | 10.76 | 10.78 | 30,389 | -0.02(-0.23%) |
Dec 20, 2016 | 10.89 | 10.89 | 10.80 | 10.80 | 39,630 | -0.12(-1.06%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.90 | 10.92 | 33,119 | -0.12(-1.09%) |
Dec 16, 2016 | 10.90 | 11.18 | 10.90 | 11.04 | 22,259 | -0.05(-0.41%) |
Dec 15, 2016 | 11.04 | 11.12 | 11.04 | 11.09 | 22,478 | -0.05(-0.49%) |
Dec 14, 2016 | 11.28 | 11.30 | 11.14 | 11.14 | 14,927 | -0.21(-1.85%) |
Dec 13, 2016 | 11.13 | 11.38 | 11.13 | 11.35 | 101,827 | +0.05(+0.44%) |
Dec 12, 2016 | 11.34 | 11.38 | 11.29 | 11.30 | 449,261 | -0.25(-2.16%) |
Dec 09, 2016 | 11.60 | 11.60 | 11.53 | 11.55 | 18,229 | -0.09(-0.77%) |
Dec 08, 2016 | 11.48 | 11.64 | 11.48 | 11.64 | 12,414 | +0.10(+0.82%) |
Dec 07, 2016 | 11.50 | 11.57 | 11.45 | 11.54 | 27,946 | +0.11(+0.92%) |
Dec 06, 2016 | 11.48 | 11.48 | 11.37 | 11.44 | 10,283 | +0.04(+0.35%) |
Dec 05, 2016 | 11.34 | 11.40 | 11.33 | 11.40 | 13,398 | +0.04(+0.40%) |
Dec 02, 2016 | 11.36 | 11.41 | 11.34 | 11.36 | 16,442 | -0.01(-0.13%) |
Dec 01, 2016 | 11.37 | 11.42 | 11.34 | 11.37 | 19,647 | +0.00(+0.00%) |
Nov 30, 2016 | 11.34 | 11.43 | 11.34 | 11.37 | 18,978 | +0.09(+0.84%) |
Nov 29, 2016 | 11.22 | 11.31 | 11.22 | 11.28 | 27,033 | +0.00(+0.00%) |
Nov 28, 2016 | 11.18 | 11.35 | 11.18 | 11.28 | 23,660 | +0.10(+0.85%) |
Nov 25, 2016 | 11.11 | 11.24 | 11.07 | 11.18 | 14,752 | +0.13(+1.18%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.07(+0.64%) | |
Nov 22, 2016 | 10.96 | 11.00 | 10.95 | 10.98 | 18,755 | +0.23(+2.14%) |
Nov 21, 2016 | 10.60 | 10.79 | 10.60 | 10.75 | 12,216 | +0.02(+0.19%) |
Nov 18, 2016 | 10.74 | 10.77 | 10.73 | 10.73 | 11,537 | -0.03(-0.28%) |
Nov 17, 2016 | 10.60 | 10.81 | 10.60 | 10.76 | 24,573 | -0.03(-0.28%) |
Nov 16, 2016 | 10.52 | 10.80 | 10.52 | 10.79 | 60,673 | -0.15(-1.37%) |
Nov 15, 2016 | 10.82 | 10.95 | 10.82 | 10.94 | 17,151 | +0.12(+1.11%) |
Nov 14, 2016 | 10.63 | 10.89 | 10.63 | 10.82 | 35,329 | -0.05(-0.48%) |
Nov 11, 2016 | 10.84 | 10.94 | 10.84 | 10.87 | 14,351 | -0.11(-0.98%) |
Nov 10, 2016 | 11.07 | 11.07 | 10.93 | 10.98 | 13,084 | -0.15(-1.39%) |
Nov 09, 2016 | 10.79 | 11.16 | 10.79 | 11.13 | 32,237 | -0.27(-2.37%) |
Nov 08, 2016 | 11.26 | 11.45 | 11.26 | 11.40 | 13,146 | +0.14(+1.29%) |
Nov 07, 2016 | 11.04 | 11.29 | 11.04 | 11.26 | 38,542 | +0.30(+2.74%) |
Nov 04, 2016 | 10.99 | 10.99 | 10.94 | 10.96 | 58,907 | -0.06(-0.54%) |
Nov 03, 2016 | 11.03 | 11.11 | 11.02 | 11.02 | 34,243 | +0.01(+0.09%) |
Nov 02, 2016 | 11.06 | 11.08 | 10.99 | 11.01 | 56,717 | -0.18(-1.61%) |