Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.58 | 10.87 | 10.50 | 10.66 | 744,562 | +0.17(+1.58%) |
Jan 30, 2017 | 10.69 | 10.73 | 10.45 | 10.49 | 409,700 | -0.27(-2.48%) |
Jan 27, 2017 | 10.83 | 10.98 | 10.68 | 10.76 | 1,674,536 | -0.02(-0.17%) |
Jan 26, 2017 | 10.62 | 10.79 | 10.61 | 10.78 | 1,119,948 | +0.15(+1.39%) |
Jan 25, 2017 | 10.59 | 10.68 | 10.52 | 10.63 | 880,549 | +0.07(+0.70%) |
Jan 24, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 531,074 | -0.11(-1.04%) |
Jan 23, 2017 | 10.17 | 10.68 | 10.10 | 10.67 | 829,463 | +0.46(+4.51%) |
Jan 20, 2017 | 10.17 | 10.26 | 10.05 | 10.21 | 421,952 | +0.05(+0.45%) |
Jan 19, 2017 | 10.23 | 10.30 | 10.12 | 10.16 | 250,546 | -0.07(-0.72%) |
Jan 18, 2017 | 10.32 | 10.39 | 10.22 | 10.23 | 374,779 | -0.08(-0.80%) |
Jan 17, 2017 | 10.10 | 10.42 | 10.05 | 10.32 | 921,177 | +0.22(+2.19%) |
Jan 13, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.19(+1.95%) | |
Jan 12, 2017 | 10.07 | 10.15 | 9.892 | 9.902 | 458,519 | -0.17(-1.65%) |
Jan 11, 2017 | 9.902 | 10.19 | 9.902 | 10.07 | 1,039,649 | +0.18(+1.77%) |
Jan 10, 2017 | 9.763 | 10.02 | 9.763 | 9.892 | 1,359,457 | +0.12(+1.23%) |
Jan 09, 2017 | 9.754 | 9.819 | 9.616 | 9.773 | 581,319 | +0.01(+0.09%) |
Jan 06, 2017 | 9.892 | 9.929 | 9.704 | 9.763 | 534,150 | -0.18(-1.76%) |
Jan 05, 2017 | 9.994 | 10.13 | 9.819 | 9.938 | 345,582 | -0.12(-1.19%) |
Jan 04, 2017 | 10.09 | 10.13 | 9.984 | 10.06 | 323,932 | -0.03(-0.27%) |
Jan 03, 2017 | 9.552 | 10.09 | 9.552 | 10.09 | 639,086 | +0.53(+5.49%) |
Dec 30, 2016 | 9.561 | 9.561 | 9.561 | 0 | +0.08(+0.87%) | |
Dec 29, 2016 | 9.367 | 9.552 | 9.367 | 9.478 | 281,748 | +0.11(+1.18%) |
Dec 28, 2016 | 9.395 | 9.625 | 9.321 | 9.367 | 541,897 | -0.06(-0.59%) |
Dec 27, 2016 | 9.321 | 9.450 | 9.238 | 9.423 | 301,565 | +0.08(+0.89%) |
Dec 23, 2016 | 9.340 | 9.340 | 9.340 | 0 | -0.06(-0.69%) | |
Dec 22, 2016 | 9.561 | 9.644 | 9.349 | 9.404 | 520,913 | -0.19(-2.02%) |
Dec 21, 2016 | 9.450 | 9.621 | 9.386 | 9.598 | 345,884 | +0.11(+1.17%) |
Dec 20, 2016 | 9.275 | 9.602 | 9.220 | 9.487 | 412,698 | +0.29(+3.10%) |
Dec 19, 2016 | 9.386 | 9.450 | 9.192 | 9.202 | 490,637 | -0.13(-1.38%) |
Dec 16, 2016 | 9.367 | 9.404 | 9.156 | 9.331 | 301,375 | -0.05(-0.49%) |
Dec 15, 2016 | 9.331 | 9.386 | 9.174 | 9.377 | 250,138 | +0.04(+0.39%) |
Dec 14, 2016 | 9.515 | 9.579 | 9.294 | 9.340 | 510,641 | -0.15(-1.55%) |
Dec 13, 2016 | 9.533 | 9.561 | 9.377 | 9.487 | 352,689 | -0.02(-0.19%) |
Dec 12, 2016 | 9.478 | 9.634 | 9.478 | 9.506 | 223,044 | -0.04(-0.39%) |
Dec 09, 2016 | 9.487 | 9.634 | 9.358 | 9.542 | 220,249 | +0.04(+0.39%) |
Dec 08, 2016 | 9.598 | 9.631 | 9.441 | 9.506 | 311,304 | -0.06(-0.67%) |
Dec 07, 2016 | 9.653 | 9.671 | 9.570 | 9.570 | 150,906 | -0.09(-0.95%) |
Dec 06, 2016 | 9.690 | 9.791 | 9.598 | 9.662 | 234,835 | -0.03(-0.29%) |
Dec 05, 2016 | 9.800 | 9.930 | 9.671 | 9.690 | 298,984 | -0.07(-0.75%) |
Dec 02, 2016 | 9.938 | 10.05 | 9.754 | 9.763 | 324,492 | -0.13(-1.30%) |
Dec 01, 2016 | 10.07 | 10.13 | 9.865 | 9.892 | 594,226 | -0.22(-2.19%) |
Nov 30, 2016 | 10.21 | 10.24 | 10.07 | 10.11 | 449,715 | -0.07(-0.72%) |
Nov 29, 2016 | 10.20 | 10.30 | 10.13 | 10.19 | 203,152 | -0.02(-0.18%) |
Nov 28, 2016 | 10.13 | 10.30 | 9.994 | 10.21 | 257,919 | +0.00(+0.00%) |
Nov 25, 2016 | 10.04 | 10.24 | 9.984 | 10.21 | 147,611 | +0.13(+1.28%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.948 | 10.04 | 9.892 | 9.984 | 359,586 | +0.07(+0.74%) |
Nov 21, 2016 | 9.791 | 9.920 | 9.727 | 9.911 | 202,690 | +0.14(+1.41%) |
Nov 18, 2016 | 9.929 | 9.948 | 9.736 | 9.773 | 312,191 | -0.10(-1.03%) |
Nov 17, 2016 | 9.846 | 10.04 | 9.736 | 9.874 | 307,660 | -0.01(-0.09%) |
Nov 16, 2016 | 9.846 | 10.11 | 9.782 | 9.883 | 417,848 | +0.05(+0.47%) |
Nov 15, 2016 | 9.248 | 9.865 | 9.192 | 9.837 | 642,288 | +0.76(+8.32%) |
Nov 14, 2016 | 9.211 | 9.266 | 8.962 | 9.082 | 472,789 | -0.13(-1.40%) |
Nov 11, 2016 | 9.377 | 9.413 | 9.082 | 9.211 | 589,167 | -0.20(-2.15%) |
Nov 10, 2016 | 9.717 | 9.717 | 9.340 | 9.413 | 568,783 | -0.28(-2.85%) |
Nov 09, 2016 | 9.653 | 9.754 | 9.496 | 9.690 | 324,931 | -0.06(-0.66%) |
Nov 08, 2016 | 9.791 | 9.846 | 9.727 | 9.754 | 307,705 | -0.05(-0.47%) |
Nov 07, 2016 | 9.754 | 9.819 | 9.727 | 9.800 | 275,252 | +0.17(+1.72%) |
Nov 04, 2016 | 9.699 | 9.745 | 9.579 | 9.634 | 222,628 | -0.08(-0.85%) |
Nov 03, 2016 | 9.856 | 9.883 | 9.699 | 9.717 | 224,869 | -0.08(-0.85%) |
Nov 02, 2016 | 9.902 | 10.03 | 9.782 | 9.800 | 372,781 | -0.15(-1.48%) |