Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.85 | 10.94 | 10.76 | 10.89 | 9,495,846 | +0.07(+0.64%) |
Jan 30, 2017 | 10.86 | 10.93 | 10.73 | 10.82 | 19,743,122 | -0.06(-0.56%) |
Jan 27, 2017 | 11.03 | 11.14 | 10.87 | 10.88 | 7,541,368 | -0.25(-2.27%) |
Jan 26, 2017 | 11.21 | 11.21 | 11.02 | 11.14 | 2,733,366 | -0.03(-0.23%) |
Jan 25, 2017 | 11.08 | 11.21 | 11.01 | 11.16 | 2,914,064 | +0.17(+1.51%) |
Jan 24, 2017 | 10.82 | 11.05 | 10.82 | 11.00 | 6,639,361 | +0.21(+1.94%) |
Jan 23, 2017 | 10.73 | 10.93 | 10.71 | 10.79 | 6,611,979 | +0.11(+1.06%) |
Jan 20, 2017 | 10.79 | 10.81 | 10.45 | 10.67 | 10,985,281 | -0.25(-2.31%) |
Jan 19, 2017 | 11.10 | 11.21 | 10.93 | 10.93 | 3,907,628 | -0.17(-1.57%) |
Jan 18, 2017 | 11.16 | 11.28 | 11.06 | 11.10 | 6,986,539 | -0.03(-0.23%) |
Jan 17, 2017 | 11.17 | 11.30 | 11.09 | 11.13 | 4,081,309 | -0.03(-0.31%) |
Jan 13, 2017 | 11.16 | 11.16 | 11.16 | 0 | -0.11(-1.00%) | |
Jan 12, 2017 | 11.31 | 11.34 | 11.13 | 11.28 | 2,616,494 | -0.09(-0.77%) |
Jan 11, 2017 | 11.58 | 11.61 | 11.31 | 11.36 | 5,323,832 | +0.01(+0.08%) |
Jan 10, 2017 | 11.19 | 11.41 | 11.19 | 11.35 | 3,344,533 | +0.15(+1.32%) |
Jan 09, 2017 | 11.13 | 11.34 | 11.10 | 11.21 | 4,823,763 | +0.03(+0.31%) |
Jan 06, 2017 | 11.27 | 11.32 | 11.14 | 11.17 | 6,693,822 | -0.11(-1.00%) |
Jan 05, 2017 | 11.27 | 11.36 | 11.27 | 11.28 | 2,860,189 | -0.03(-0.23%) |
Jan 04, 2017 | 11.21 | 11.33 | 11.21 | 11.31 | 5,374,015 | +0.13(+1.17%) |
Jan 03, 2017 | 11.01 | 11.21 | 10.93 | 11.18 | 5,712,589 | +0.31(+2.89%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.04(-0.40%) | |
Dec 29, 2016 | 10.80 | 10.94 | 10.80 | 10.91 | 2,736,182 | +0.10(+0.97%) |
Dec 28, 2016 | 11.04 | 11.05 | 10.79 | 10.80 | 1,890,101 | -0.16(-1.43%) |
Dec 27, 2016 | 10.95 | 11.04 | 10.92 | 10.96 | 1,471,774 | +0.05(+0.48%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.07(+0.64%) | |
Dec 22, 2016 | 10.80 | 10.89 | 10.78 | 10.84 | 2,731,344 | -0.02(-0.16%) |
Dec 21, 2016 | 10.95 | 10.96 | 10.85 | 10.86 | 4,904,423 | -0.06(-0.56%) |
Dec 20, 2016 | 11.05 | 11.12 | 10.90 | 10.92 | 3,371,681 | -0.13(-1.18%) |
Dec 19, 2016 | 10.99 | 11.14 | 10.97 | 11.05 | 2,264,794 | +0.06(+0.56%) |
Dec 16, 2016 | 10.97 | 11.12 | 10.95 | 10.99 | 4,549,685 | +0.02(+0.16%) |
Dec 15, 2016 | 11.19 | 11.27 | 10.95 | 10.97 | 4,318,683 | -0.24(-2.10%) |
Dec 14, 2016 | 11.23 | 11.33 | 11.16 | 11.21 | 2,939,265 | -0.03(-0.23%) |
Dec 13, 2016 | 11.26 | 11.41 | 11.14 | 11.23 | 4,526,077 | -0.01(-0.12%) |
Dec 12, 2016 | 11.48 | 11.56 | 11.24 | 11.24 | 4,198,328 | -0.20(-1.74%) |
Dec 09, 2016 | 11.29 | 11.47 | 11.29 | 11.44 | 2,835,651 | +0.16(+1.38%) |
Dec 08, 2016 | 11.31 | 11.36 | 11.21 | 11.29 | 3,486,766 | -0.02(-0.15%) |
Dec 07, 2016 | 11.44 | 11.48 | 11.25 | 11.31 | 6,972,160 | +0.39(+3.57%) |
Dec 06, 2016 | 10.91 | 10.96 | 10.80 | 10.92 | 3,977,936 | +0.02(+0.16%) |
Dec 05, 2016 | 10.98 | 11.03 | 10.78 | 10.90 | 6,546,230 | +0.01(+0.08%) |
Dec 02, 2016 | 10.88 | 10.99 | 10.88 | 10.89 | 2,572,178 | -0.01(-0.08%) |
Dec 01, 2016 | 10.92 | 10.97 | 10.69 | 10.90 | 5,306,912 | +0.02(+0.16%) |
Nov 30, 2016 | 11.24 | 11.29 | 10.88 | 10.88 | 4,210,304 | -0.29(-2.56%) |
Nov 29, 2016 | 11.10 | 11.29 | 11.09 | 11.17 | 5,288,443 | +0.05(+0.47%) |
Nov 28, 2016 | 11.17 | 11.22 | 11.10 | 11.11 | 4,008,682 | -0.08(-0.70%) |
Nov 25, 2016 | 11.25 | 11.26 | 11.15 | 11.19 | 1,861,547 | -0.02(-0.16%) |
Nov 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.09%) | |
Nov 22, 2016 | 11.26 | 11.28 | 11.06 | 11.09 | 6,890,031 | -0.14(-1.23%) |
Nov 21, 2016 | 11.19 | 11.30 | 11.18 | 11.23 | 2,513,030 | +0.00(+0.00%) |
Nov 18, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 1,513,445 | +0.03(+0.31%) |
Nov 17, 2016 | 11.12 | 11.28 | 11.03 | 11.19 | 4,318,628 | +0.06(+0.54%) |
Nov 16, 2016 | 11.24 | 11.29 | 11.08 | 11.13 | 3,469,377 | -0.10(-0.92%) |
Nov 15, 2016 | 11.20 | 11.25 | 11.12 | 11.24 | 1,957,644 | +0.03(+0.23%) |
Nov 14, 2016 | 11.05 | 11.28 | 11.03 | 11.21 | 2,567,126 | +0.23(+2.13%) |
Nov 11, 2016 | 10.98 | 11.02 | 10.90 | 10.98 | 2,205,018 | -0.01(-0.08%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.98 | 10.98 | 2,072,058 | +0.05(+0.47%) |
Nov 09, 2016 | 10.76 | 11.06 | 10.68 | 10.93 | 2,549,344 | +0.07(+0.64%) |
Nov 08, 2016 | 10.80 | 10.91 | 10.75 | 10.86 | 2,771,224 | +0.03(+0.24%) |
Nov 07, 2016 | 10.90 | 10.92 | 10.78 | 10.84 | 2,084,533 | +0.13(+1.21%) |
Nov 04, 2016 | 10.71 | 10.88 | 10.67 | 10.71 | 2,727,095 | +0.03(+0.32%) |
Nov 03, 2016 | 10.80 | 10.88 | 10.66 | 10.67 | 4,943,454 | -0.16(-1.44%) |
Nov 02, 2016 | 10.92 | 10.94 | 10.79 | 10.83 | 4,421,227 | -0.11(-1.03%) |