Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.05 | 11.07 | 11.05 | 11.07 | 5,434 | +0.01(+0.09%) |
Jan 30, 2017 | 11.04 | 11.06 | 11.01 | 11.06 | 11,075 | +0.01(+0.09%) |
Jan 27, 2017 | 11.02 | 11.05 | 11.02 | 11.05 | 4,040 | -0.01(-0.09%) |
Jan 26, 2017 | 11.19 | 11.20 | 11.06 | 11.06 | 36,828 | -0.16(-1.43%) |
Jan 25, 2017 | 11.22 | 11.22 | 11.22 | 11.22 | 2,268 | -0.04(-0.36%) |
Jan 24, 2017 | 11.16 | 11.27 | 11.16 | 11.26 | 11,517 | +0.11(+0.99%) |
Jan 23, 2017 | 11.11 | 11.15 | 11.11 | 11.15 | 27,306 | +0.07(+0.63%) |
Jan 20, 2017 | 11.11 | 11.11 | 11.04 | 11.08 | 12,711 | -0.02(-0.18%) |
Jan 19, 2017 | 11.08 | 11.10 | 11.04 | 11.10 | 11,300 | -0.02(-0.18%) |
Jan 18, 2017 | 11.12 | 11.14 | 11.12 | 11.12 | 68,440 | -0.03(-0.27%) |
Jan 17, 2017 | 11.14 | 11.15 | 11.14 | 11.15 | 7,100 | +0.07(+0.63%) |
Jan 16, 2017 | 11.12 | 11.13 | 11.08 | 11.08 | 7,400 | -0.03(-0.27%) |
Jan 13, 2017 | 11.10 | 11.11 | 11.10 | 11.11 | 3,165 | +0.00(+0.00%) |
Jan 12, 2017 | 11.08 | 11.13 | 11.08 | 11.11 | 16,054 | +0.06(+0.54%) |
Jan 11, 2017 | 11.05 | 11.08 | 11.05 | 11.05 | 4,536 | +0.00(+0.00%) |
Jan 10, 2017 | 11.05 | 11.08 | 11.05 | 11.05 | 23,252 | +0.03(+0.27%) |
Jan 09, 2017 | 11.06 | 11.06 | 11.02 | 11.02 | 725 | +0.00(+0.00%) |
Jan 06, 2017 | 11.04 | 11.07 | 11.02 | 11.02 | 7,700 | -0.05(-0.45%) |
Jan 05, 2017 | 11.07 | 11.08 | 11.07 | 11.07 | 8,190 | +0.02(+0.18%) |
Jan 04, 2017 | 11.03 | 11.05 | 11.03 | 11.05 | 7,244 | +0.05(+0.45%) |
Jan 03, 2017 | 11.00 | 11.02 | 11.00 | 11.00 | 7,463 | +0.01(+0.09%) |
Dec 30, 2016 | 10.99 | 10.99 | 10.99 | 0 | -0.02(-0.18%) | |
Dec 29, 2016 | 11.01 | 11.01 | 11.01 | 11.01 | 131,300 | +0.01(+0.09%) |
Dec 28, 2016 | 10.89 | 11.00 | 10.89 | 11.00 | 6,183 | +0.13(+1.20%) |
Dec 23, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.11(-1.00%) | |
Dec 22, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 2,882 | -0.02(-0.18%) |
Dec 21, 2016 | 11.00 | 11.01 | 10.95 | 11.00 | 7,745 | -0.03(-0.27%) |
Dec 20, 2016 | 11.00 | 11.11 | 10.98 | 11.03 | 19,279 | +0.04(+0.36%) |
Dec 19, 2016 | 11.01 | 11.01 | 10.99 | 10.99 | 2,395 | -0.01(-0.09%) |
Dec 16, 2016 | 10.92 | 11.00 | 10.92 | 11.00 | 14,488 | +0.08(+0.73%) |
Dec 15, 2016 | 11.00 | 11.00 | 10.92 | 10.92 | 9,142 | -0.08(-0.73%) |
Dec 14, 2016 | 11.06 | 11.06 | 11.00 | 11.00 | 3,812 | +0.00(+0.00%) |
Dec 13, 2016 | 11.06 | 11.06 | 11.00 | 11.00 | 14,843 | -0.03(-0.27%) |
Dec 12, 2016 | 11.00 | 11.03 | 11.00 | 11.03 | 4,993 | +0.03(+0.27%) |
Dec 09, 2016 | 11.02 | 11.06 | 11.00 | 11.00 | 13,542 | -0.05(-0.45%) |
Dec 08, 2016 | 11.05 | 11.05 | 11.05 | 11.05 | 285 | +0.03(+0.27%) |
Dec 07, 2016 | 11.03 | 11.04 | 11.02 | 11.02 | 8,464 | -0.03(-0.27%) |
Dec 06, 2016 | 11.06 | 11.06 | 11.05 | 11.05 | 40,458 | +0.00(+0.00%) |
Dec 05, 2016 | 11.07 | 11.07 | 11.05 | 11.05 | 7,289 | +0.02(+0.18%) |
Dec 02, 2016 | 11.02 | 11.03 | 11.00 | 11.03 | 3,060 | -0.04(-0.36%) |
Dec 01, 2016 | 11.05 | 11.07 | 11.05 | 11.07 | 14,305 | +0.03(+0.27%) |
Nov 30, 2016 | 11.06 | 11.06 | 11.04 | 11.04 | 2,650 | -0.02(-0.18%) |
Nov 29, 2016 | 11.02 | 11.06 | 11.01 | 11.06 | 10,248 | +0.00(+0.00%) |
Nov 28, 2016 | 11.08 | 11.08 | 11.06 | 11.06 | 660 | +0.05(+0.45%) |
Nov 25, 2016 | 11.06 | 11.06 | 11.01 | 11.01 | 3,232 | -0.08(-0.72%) |
Nov 24, 2016 | 11.06 | 11.09 | 11.06 | 11.09 | 8,815 | +0.03(+0.27%) |
Nov 23, 2016 | 11.07 | 11.07 | 11.05 | 11.06 | 9,930 | -0.03(-0.27%) |
Nov 22, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 995 | +0.00(+0.00%) |
Nov 21, 2016 | 11.08 | 11.09 | 11.08 | 11.09 | 13,700 | +0.09(+0.82%) |
Nov 18, 2016 | 11.02 | 11.02 | 11.01 | 11.00 | 4,569 | -0.05(-0.45%) |
Nov 17, 2016 | 11.10 | 11.10 | 11.05 | 11.05 | 3,828 | -0.05(-0.45%) |
Nov 16, 2016 | 11.09 | 11.11 | 11.09 | 11.10 | 22,045 | +0.01(+0.09%) |
Nov 15, 2016 | 11.10 | 11.10 | 11.09 | 11.09 | 2,993 | +0.03(+0.27%) |
Nov 14, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 8,676 | -0.07(-0.63%) |
Nov 11, 2016 | 11.06 | 11.13 | 11.06 | 11.13 | 4,500 | +0.01(+0.09%) |
Nov 10, 2016 | 11.11 | 11.12 | 11.11 | 11.12 | 5,850 | -0.02(-0.18%) |
Nov 09, 2016 | 11.14 | 11.14 | 11.13 | 11.14 | 11,025 | -0.06(-0.54%) |
Nov 08, 2016 | 11.21 | 11.21 | 11.18 | 11.20 | 8,770 | +0.01(+0.09%) |
Nov 07, 2016 | 11.14 | 11.22 | 11.14 | 11.19 | 42,100 | -0.06(-0.53%) |
Nov 04, 2016 | 11.24 | 11.25 | 11.24 | 11.25 | 9,000 | +0.01(+0.09%) |
Nov 03, 2016 | 11.16 | 11.24 | 11.16 | 11.24 | 8,460 | +0.08(+0.72%) |
Nov 02, 2016 | 11.16 | 11.17 | 11.12 | 11.16 | 9,800 | +0.00(+0.00%) |