Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.42 | 11.42 | 11.18 | 11.30 | 2,860,806 | -0.14(-1.24%) |
Jan 30, 2017 | 11.43 | 11.45 | 11.32 | 11.44 | 2,419,244 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,341,003 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.42 | 11.56 | 3,211,007 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.67 | 11.47 | 11.49 | 2,429,809 | -0.01(-0.07%) |
Jan 24, 2017 | 11.37 | 11.53 | 11.33 | 11.50 | 2,681,323 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.18 | 11.34 | 2,882,086 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.42 | 11.24 | 11.27 | 2,367,464 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.35 | 11.19 | 11.27 | 2,743,125 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.32 | 11.14 | 11.26 | 3,495,159 | +0.03(+0.30%) |
Jan 17, 2017 | 11.52 | 11.59 | 11.14 | 11.22 | 3,458,787 | -0.38(-3.24%) |
Jan 13, 2017 | 11.60 | 11.60 | 11.60 | 0 | +0.08(+0.65%) | |
Jan 12, 2017 | 11.40 | 11.54 | 11.33 | 11.52 | 2,198,361 | +0.13(+1.17%) |
Jan 11, 2017 | 11.28 | 11.41 | 11.21 | 11.39 | 2,047,742 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.27 | 2,329,670 | +0.06(+0.52%) |
Jan 09, 2017 | 11.06 | 11.26 | 10.93 | 11.22 | 2,759,966 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.22 | 10.98 | 11.06 | 5,544,392 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,732,401 | +0.01(+0.07%) |
Jan 04, 2017 | 11.22 | 11.39 | 11.22 | 11.38 | 3,338,991 | +0.18(+1.57%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.06 | 11.21 | 5,257,356 | -0.08(-0.74%) |
Dec 30, 2016 | 11.29 | 11.29 | 11.29 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.51 | 11.54 | 11.42 | 11.45 | 2,264,738 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.48 | 1,569,719 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,909,468 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.68 | 11.46 | 11.50 | 2,510,404 | -0.14(-1.22%) |
Dec 21, 2016 | 11.48 | 11.75 | 11.48 | 11.64 | 3,376,696 | +0.13(+1.09%) |
Dec 20, 2016 | 11.63 | 11.68 | 11.51 | 11.52 | 5,224,336 | -0.04(-0.36%) |
Dec 19, 2016 | 11.47 | 11.58 | 11.46 | 11.56 | 2,340,016 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.57 | 11.37 | 11.48 | 5,621,426 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.43 | 11.46 | 3,170,401 | -0.05(-0.44%) |
Dec 14, 2016 | 11.68 | 11.72 | 11.48 | 11.51 | 3,830,846 | -0.15(-1.29%) |
Dec 13, 2016 | 11.52 | 11.72 | 11.52 | 11.66 | 3,715,138 | +0.14(+1.23%) |
Dec 12, 2016 | 11.53 | 11.64 | 11.45 | 11.52 | 3,197,538 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.68 | 11.52 | 11.54 | 4,458,309 | -0.02(-0.22%) |
Dec 08, 2016 | 11.35 | 11.63 | 11.32 | 11.57 | 5,345,717 | +0.22(+1.91%) |
Dec 07, 2016 | 11.22 | 11.39 | 11.15 | 11.35 | 7,514,190 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,859,194 | +0.12(+1.09%) |
Dec 05, 2016 | 10.56 | 10.79 | 10.56 | 10.73 | 6,695,160 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,594,770 | +0.05(+0.48%) |
Dec 01, 2016 | 10.41 | 10.61 | 10.36 | 10.49 | 6,291,227 | -0.01(-0.08%) |
Nov 30, 2016 | 10.73 | 10.79 | 10.49 | 10.50 | 6,866,702 | -0.26(-2.41%) |
Nov 29, 2016 | 10.61 | 10.79 | 10.57 | 10.76 | 6,204,045 | +0.00(+0.04%) |
Nov 28, 2016 | 10.82 | 10.93 | 10.70 | 10.75 | 4,988,226 | -0.04(-0.39%) |
Nov 25, 2016 | 10.78 | 10.91 | 10.71 | 10.79 | 3,124,814 | +0.19(+1.80%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.33 | 10.59 | 10.31 | 10.55 | 5,069,121 | +0.28(+2.75%) |
Nov 21, 2016 | 10.10 | 10.32 | 10.08 | 10.27 | 5,026,460 | +0.17(+1.73%) |
Nov 18, 2016 | 10.13 | 10.18 | 10.07 | 10.10 | 5,132,537 | -0.04(-0.41%) |
Nov 17, 2016 | 10.05 | 10.22 | 10.02 | 10.14 | 7,393,048 | +0.13(+1.33%) |
Nov 16, 2016 | 9.937 | 10.04 | 9.921 | 10.00 | 3,210,313 | +0.08(+0.84%) |
Nov 15, 2016 | 9.730 | 9.987 | 9.730 | 9.921 | 5,295,197 | +0.20(+2.05%) |
Nov 14, 2016 | 9.638 | 9.746 | 9.514 | 9.721 | 6,101,770 | +0.17(+1.74%) |
Nov 11, 2016 | 9.347 | 9.622 | 9.306 | 9.555 | 6,354,536 | +0.17(+1.86%) |
Nov 10, 2016 | 9.505 | 9.676 | 9.381 | 9.381 | 7,587,590 | -0.03(-0.35%) |
Nov 09, 2016 | 9.323 | 9.497 | 9.028 | 9.414 | 14,078,571 | +0.17(+1.80%) |
Nov 08, 2016 | 9.181 | 9.281 | 9.123 | 9.248 | 9,691,300 | +0.05(+0.54%) |
Nov 07, 2016 | 9.156 | 9.248 | 9.131 | 9.198 | 4,715,940 | +0.18(+2.03%) |
Nov 04, 2016 | 8.965 | 9.123 | 8.913 | 9.015 | 3,732,459 | +0.04(+0.46%) |
Nov 03, 2016 | 8.940 | 9.057 | 8.924 | 8.974 | 4,889,402 | +0.06(+0.65%) |
Nov 02, 2016 | 8.890 | 8.990 | 8.824 | 8.915 | 3,889,041 | +0.02(+0.28%) |