Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.78 | 10.89 | 10.68 | 10.69 | 3,038,333 | -0.14(-1.25%) |
Jan 30, 2017 | 10.88 | 10.93 | 10.70 | 10.82 | 3,262,632 | -0.03(-0.24%) |
Jan 27, 2017 | 10.83 | 10.93 | 10.72 | 10.85 | 4,465,206 | +0.14(+1.27%) |
Jan 26, 2017 | 10.82 | 10.92 | 10.53 | 10.71 | 5,693,069 | -0.25(-2.24%) |
Jan 25, 2017 | 10.89 | 11.03 | 10.81 | 10.96 | 5,450,324 | +0.08(+0.78%) |
Jan 24, 2017 | 11.11 | 11.25 | 10.85 | 10.87 | 6,075,396 | -0.14(-1.31%) |
Jan 23, 2017 | 10.75 | 11.03 | 10.66 | 11.02 | 4,089,483 | +0.38(+3.59%) |
Jan 20, 2017 | 10.70 | 10.75 | 10.45 | 10.64 | 4,208,524 | +0.11(+1.05%) |
Jan 19, 2017 | 10.59 | 10.61 | 10.41 | 10.53 | 2,716,404 | +0.00(+0.00%) |
Jan 18, 2017 | 10.53 | 10.61 | 10.37 | 10.53 | 3,613,115 | -0.01(-0.08%) |
Jan 17, 2017 | 10.68 | 10.70 | 10.48 | 10.53 | 3,503,046 | -0.12(-1.11%) |
Jan 13, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.06(+0.56%) | |
Jan 12, 2017 | 10.86 | 10.91 | 10.57 | 10.59 | 5,175,427 | -0.24(-2.19%) |
Jan 11, 2017 | 10.78 | 10.88 | 10.52 | 10.83 | 7,677,093 | +0.03(+0.31%) |
Jan 10, 2017 | 10.75 | 10.82 | 10.66 | 10.80 | 4,364,647 | +0.03(+0.31%) |
Jan 09, 2017 | 10.74 | 10.90 | 10.60 | 10.76 | 5,350,099 | +0.04(+0.40%) |
Jan 06, 2017 | 10.72 | 10.81 | 10.52 | 10.72 | 8,738,355 | +0.03(+0.24%) |
Jan 05, 2017 | 10.90 | 10.90 | 10.55 | 10.70 | 5,627,415 | -0.08(-0.79%) |
Jan 04, 2017 | 10.82 | 10.95 | 10.69 | 10.78 | 6,701,910 | -0.07(-0.63%) |
Jan 03, 2017 | 10.75 | 11.03 | 10.70 | 10.85 | 5,486,720 | +0.20(+1.83%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.05(-0.48%) | |
Dec 29, 2016 | 10.66 | 10.80 | 10.58 | 10.70 | 1,926,241 | +0.10(+0.96%) |
Dec 28, 2016 | 10.64 | 10.65 | 10.47 | 10.60 | 2,338,506 | +0.00(+0.00%) |
Dec 27, 2016 | 10.49 | 10.64 | 10.48 | 10.60 | 1,564,237 | +0.07(+0.64%) |
Dec 23, 2016 | 10.53 | 10.53 | 10.53 | 0 | +0.20(+1.97%) | |
Dec 22, 2016 | 10.35 | 10.45 | 10.27 | 10.33 | 3,851,981 | -0.20(-1.93%) |
Dec 21, 2016 | 10.62 | 10.63 | 10.49 | 10.53 | 2,017,128 | -0.06(-0.56%) |
Dec 20, 2016 | 10.42 | 10.67 | 10.42 | 10.59 | 3,601,762 | +0.18(+1.71%) |
Dec 19, 2016 | 10.33 | 10.45 | 10.29 | 10.42 | 1,936,516 | +0.14(+1.40%) |
Dec 16, 2016 | 10.53 | 10.53 | 10.21 | 10.27 | 4,179,419 | -0.25(-2.34%) |
Dec 15, 2016 | 10.32 | 10.57 | 10.25 | 10.52 | 3,209,368 | +0.18(+1.72%) |
Dec 14, 2016 | 10.79 | 10.82 | 10.28 | 10.34 | 6,395,213 | -0.48(-4.46%) |
Dec 13, 2016 | 10.86 | 10.97 | 10.67 | 10.82 | 4,807,204 | -0.03(-0.24%) |
Dec 12, 2016 | 10.92 | 10.97 | 10.84 | 10.85 | 4,412,362 | -0.08(-0.70%) |
Dec 09, 2016 | 10.82 | 11.09 | 10.82 | 10.92 | 5,264,067 | +0.07(+0.62%) |
Dec 08, 2016 | 10.46 | 10.86 | 10.46 | 10.86 | 5,848,715 | +0.34(+3.22%) |
Dec 07, 2016 | 10.31 | 10.52 | 10.27 | 10.52 | 4,393,761 | +0.25(+2.39%) |
Dec 06, 2016 | 10.25 | 10.32 | 10.19 | 10.27 | 5,473,501 | +0.11(+1.08%) |
Dec 05, 2016 | 9.975 | 10.24 | 9.966 | 10.16 | 3,092,350 | +0.18(+1.78%) |
Dec 02, 2016 | 10.08 | 10.20 | 9.932 | 9.983 | 3,598,846 | -0.06(-0.59%) |
Dec 01, 2016 | 10.23 | 10.30 | 10.02 | 10.04 | 3,916,547 | -0.22(-2.15%) |
Nov 30, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 7,092,714 | +0.15(+1.51%) |
Nov 29, 2016 | 9.992 | 10.13 | 9.932 | 10.11 | 2,741,261 | +0.13(+1.27%) |
Nov 28, 2016 | 9.932 | 10.01 | 9.882 | 9.983 | 2,801,896 | +0.05(+0.51%) |
Nov 25, 2016 | 9.898 | 10.01 | 9.839 | 9.932 | 1,028,651 | -0.02(-0.17%) |
Nov 23, 2016 | 9.949 | 9.949 | 9.949 | 0 | +0.09(+0.95%) | |
Nov 22, 2016 | 9.941 | 9.975 | 9.763 | 9.856 | 6,638,942 | +0.12(+1.22%) |
Nov 21, 2016 | 9.593 | 9.754 | 9.593 | 9.737 | 2,785,879 | +0.19(+2.04%) |
Nov 18, 2016 | 9.729 | 9.865 | 9.521 | 9.543 | 6,020,327 | -0.17(-1.75%) |
Nov 17, 2016 | 10.06 | 10.07 | 9.704 | 9.712 | 4,118,821 | -0.31(-3.13%) |
Nov 16, 2016 | 9.737 | 10.03 | 9.670 | 10.03 | 6,227,967 | +0.19(+1.98%) |
Nov 15, 2016 | 9.644 | 10.05 | 9.619 | 9.831 | 6,947,052 | +0.25(+2.65%) |
Nov 14, 2016 | 9.763 | 9.475 | 9.576 | 9,473,056 | +0.04(+0.44%) | |
Nov 11, 2016 | 9.678 | 9.801 | 9.339 | 9.534 | 12,207,725 | -0.20(-2.09%) |
Nov 10, 2016 | 10.14 | 10.19 | 9.653 | 9.737 | 14,301,117 | -0.59(-5.74%) |
Nov 09, 2016 | 10.59 | 10.75 | 10.20 | 10.33 | 17,324,372 | -1.02(-8.96%) |
Nov 08, 2016 | 10.99 | 11.45 | 10.89 | 11.35 | 12,124,891 | +0.42(+3.80%) |
Nov 07, 2016 | 10.91 | 11.05 | 10.79 | 10.93 | 11,770,313 | +0.44(+4.20%) |
Nov 04, 2016 | 10.74 | 10.81 | 10.47 | 10.49 | 7,862,726 | -0.23(-2.13%) |
Nov 03, 2016 | 10.92 | 11.22 | 10.69 | 10.72 | 7,280,400 | -0.14(-1.25%) |
Nov 02, 2016 | 10.94 | 10.94 | 10.75 | 10.86 | 5,961,171 | -0.14(-1.31%) |