Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.17 | 11.21 | 10.99 | 11.18 | 1,579,525 | -0.04(-0.32%) |
Jan 30, 2017 | 11.22 | 11.23 | 11.02 | 11.22 | 1,546,335 | -0.03(-0.24%) |
Jan 27, 2017 | 11.09 | 11.25 | 11.02 | 11.24 | 2,024,595 | +0.13(+1.15%) |
Jan 26, 2017 | 11.21 | 11.25 | 10.93 | 11.12 | 1,534,439 | -0.08(-0.73%) |
Jan 25, 2017 | 11.03 | 11.24 | 11.03 | 11.20 | 2,045,801 | +0.18(+1.65%) |
Jan 24, 2017 | 10.88 | 11.07 | 10.83 | 11.02 | 2,155,968 | +0.14(+1.25%) |
Jan 23, 2017 | 10.89 | 10.93 | 10.81 | 10.88 | 1,253,320 | -0.01(-0.08%) |
Jan 20, 2017 | 10.96 | 11.03 | 10.85 | 10.89 | 1,646,133 | -0.06(-0.58%) |
Jan 19, 2017 | 11.04 | 11.04 | 10.89 | 10.95 | 2,535,354 | -0.09(-0.82%) |
Jan 18, 2017 | 11.10 | 11.11 | 10.92 | 11.04 | 2,540,118 | -0.08(-0.74%) |
Jan 17, 2017 | 10.89 | 11.15 | 10.81 | 11.13 | 2,869,135 | +0.16(+1.49%) |
Jan 13, 2017 | 10.96 | 10.96 | 10.96 | 0 | +0.03(+0.25%) | |
Jan 12, 2017 | 10.93 | 11.08 | 10.79 | 10.93 | 3,100,378 | -0.02(-0.17%) |
Jan 11, 2017 | 10.92 | 11.07 | 10.86 | 10.95 | 2,803,524 | +0.04(+0.33%) |
Jan 10, 2017 | 10.96 | 10.98 | 10.83 | 10.92 | 3,056,892 | +0.00(+0.00%) |
Jan 09, 2017 | 10.83 | 10.96 | 10.79 | 10.92 | 2,607,909 | +0.06(+0.59%) |
Jan 06, 2017 | 10.81 | 10.92 | 10.70 | 10.85 | 1,865,695 | +0.04(+0.34%) |
Jan 05, 2017 | 10.80 | 10.89 | 10.72 | 10.82 | 2,651,448 | +0.02(+0.17%) |
Jan 04, 2017 | 10.64 | 10.83 | 10.64 | 10.80 | 1,380,661 | +0.16(+1.54%) |
Jan 03, 2017 | 10.51 | 10.77 | 10.47 | 10.63 | 2,211,420 | +0.21(+2.01%) |
Dec 30, 2016 | 10.43 | 10.43 | 10.43 | 0 | -0.18(-1.71%) | |
Dec 29, 2016 | 10.63 | 10.67 | 10.50 | 10.61 | 1,661,727 | -0.03(-0.26%) |
Dec 28, 2016 | 10.83 | 10.84 | 10.62 | 10.63 | 2,231,340 | -0.20(-1.85%) |
Dec 27, 2016 | 10.68 | 10.83 | 10.65 | 10.83 | 1,653,570 | +0.16(+1.54%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.01(-0.09%) | |
Dec 22, 2016 | 10.64 | 10.73 | 10.57 | 10.68 | 1,588,609 | +0.02(+0.17%) |
Dec 21, 2016 | 10.61 | 10.71 | 10.53 | 10.66 | 1,907,437 | +0.06(+0.60%) |
Dec 20, 2016 | 10.70 | 10.74 | 10.57 | 10.60 | 1,986,886 | -0.07(-0.68%) |
Dec 19, 2016 | 10.60 | 10.72 | 10.52 | 10.67 | 1,822,078 | +0.11(+1.03%) |
Dec 16, 2016 | 10.70 | 10.76 | 10.48 | 10.56 | 4,468,953 | -0.07(-0.68%) |
Dec 15, 2016 | 10.84 | 10.92 | 10.58 | 10.63 | 2,435,966 | -0.17(-1.60%) |
Dec 14, 2016 | 10.80 | 10.95 | 10.75 | 10.81 | 3,194,486 | +0.00(+0.00%) |
Dec 13, 2016 | 10.96 | 11.05 | 10.72 | 10.81 | 3,199,001 | -0.12(-1.08%) |
Dec 12, 2016 | 10.95 | 11.01 | 10.88 | 10.93 | 3,799,294 | -0.04(-0.33%) |
Dec 09, 2016 | 10.85 | 11.03 | 10.83 | 10.96 | 4,190,512 | +0.12(+1.09%) |
Dec 08, 2016 | 10.80 | 10.91 | 10.74 | 10.84 | 2,152,136 | +0.08(+0.76%) |
Dec 07, 2016 | 10.73 | 10.86 | 10.53 | 10.76 | 3,632,742 | +0.04(+0.34%) |
Dec 06, 2016 | 10.73 | 10.75 | 10.56 | 10.73 | 4,072,627 | -0.02(-0.17%) |
Dec 05, 2016 | 10.66 | 10.76 | 10.59 | 10.74 | 3,028,619 | +0.14(+1.29%) |
Dec 02, 2016 | 10.71 | 10.75 | 10.59 | 10.61 | 3,012,245 | -0.09(-0.85%) |
Dec 01, 2016 | 10.54 | 10.73 | 10.50 | 10.70 | 3,463,422 | +0.18(+1.73%) |
Nov 30, 2016 | 10.51 | 10.63 | 10.40 | 10.52 | 3,785,526 | +0.02(+0.17%) |
Nov 29, 2016 | 10.76 | 10.80 | 10.42 | 10.50 | 3,380,861 | -0.27(-2.53%) |
Nov 28, 2016 | 10.70 | 10.93 | 10.70 | 10.77 | 2,949,587 | +0.04(+0.34%) |
Nov 25, 2016 | 10.76 | 10.89 | 10.72 | 10.73 | 835,955 | +0.00(+0.00%) |
Nov 23, 2016 | 10.73 | 10.73 | 10.73 | 0 | +0.11(+1.03%) | |
Nov 22, 2016 | 10.71 | 10.78 | 10.59 | 10.63 | 2,926,118 | -0.05(-0.43%) |
Nov 21, 2016 | 10.93 | 10.93 | 10.67 | 10.67 | 2,428,088 | -0.13(-1.18%) |
Nov 18, 2016 | 10.93 | 10.96 | 10.80 | 10.80 | 2,586,107 | -0.12(-1.08%) |
Nov 17, 2016 | 10.97 | 11.09 | 10.84 | 10.92 | 3,890,353 | -0.02(-0.17%) |
Nov 16, 2016 | 10.90 | 11.00 | 10.73 | 10.93 | 4,241,082 | +0.01(+0.08%) |
Nov 15, 2016 | 11.10 | 11.14 | 10.92 | 10.93 | 3,594,538 | -0.15(-1.32%) |
Nov 14, 2016 | 11.07 | 11.21 | 10.90 | 11.07 | 5,802,433 | +0.05(+0.41%) |
Nov 11, 2016 | 10.80 | 11.08 | 10.74 | 11.03 | 3,277,526 | +0.15(+1.42%) |
Nov 10, 2016 | 10.87 | 11.07 | 10.83 | 10.87 | 4,742,320 | -0.03(-0.25%) |
Nov 09, 2016 | 10.43 | 11.05 | 10.30 | 10.90 | 4,539,957 | +0.30(+2.83%) |
Nov 08, 2016 | 10.14 | 10.85 | 9.998 | 10.60 | 8,133,698 | -0.52(-4.67%) |
Nov 07, 2016 | 10.98 | 11.21 | 10.88 | 11.12 | 6,083,854 | +0.30(+2.78%) |
Nov 04, 2016 | 10.81 | 10.97 | 10.76 | 10.82 | 2,568,985 | +0.05(+0.51%) |
Nov 03, 2016 | 10.84 | 10.89 | 10.72 | 10.76 | 2,195,480 | -0.01(-0.08%) |
Nov 02, 2016 | 11.01 | 11.04 | 10.74 | 10.77 | 2,133,772 | -0.19(-1.74%) |