Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.42 | 11.42 | 11.19 | 11.30 | 2,859,910 | -0.14(-1.24%) |
Jan 30, 2017 | 11.44 | 11.46 | 11.33 | 11.44 | 2,418,486 | -0.06(-0.51%) |
Jan 27, 2017 | 11.59 | 11.65 | 11.37 | 11.50 | 2,340,270 | -0.06(-0.51%) |
Jan 26, 2017 | 11.56 | 11.67 | 11.43 | 11.56 | 3,210,001 | +0.07(+0.58%) |
Jan 25, 2017 | 11.51 | 11.68 | 11.47 | 11.49 | 2,429,048 | -0.01(-0.07%) |
Jan 24, 2017 | 11.38 | 11.54 | 11.34 | 11.50 | 2,680,483 | +0.16(+1.40%) |
Jan 23, 2017 | 11.25 | 11.35 | 11.19 | 11.34 | 2,881,183 | +0.08(+0.67%) |
Jan 20, 2017 | 11.31 | 11.43 | 11.24 | 11.27 | 2,366,722 | +0.00(+0.00%) |
Jan 19, 2017 | 11.29 | 11.36 | 11.19 | 11.27 | 2,742,265 | +0.01(+0.07%) |
Jan 18, 2017 | 11.24 | 11.33 | 11.15 | 11.26 | 3,494,064 | +0.03(+0.30%) |
Jan 17, 2017 | 11.53 | 11.59 | 11.15 | 11.23 | 3,457,704 | -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 | 11.34 | 11.53 | 2,197,672 | +0.13(+1.17%) |
Jan 11, 2017 | 11.29 | 11.41 | 11.21 | 11.39 | 2,047,100 | +0.12(+1.04%) |
Jan 10, 2017 | 11.25 | 11.37 | 11.18 | 11.28 | 2,328,940 | +0.06(+0.52%) |
Jan 09, 2017 | 11.07 | 11.26 | 10.93 | 11.22 | 2,759,102 | +0.15(+1.36%) |
Jan 06, 2017 | 11.14 | 11.23 | 10.98 | 11.07 | 5,542,655 | -0.33(-2.86%) |
Jan 05, 2017 | 11.37 | 11.45 | 11.16 | 11.39 | 4,730,918 | +0.01(+0.07%) |
Jan 04, 2017 | 11.23 | 11.39 | 11.23 | 11.39 | 3,337,945 | +0.18(+1.56%) |
Jan 03, 2017 | 11.32 | 11.39 | 11.07 | 11.21 | 5,255,709 | -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 | 2,264,029 | -0.03(-0.29%) |
Dec 28, 2016 | 11.60 | 11.65 | 11.40 | 11.49 | 1,569,227 | -0.07(-0.58%) |
Dec 27, 2016 | 11.49 | 11.64 | 11.49 | 11.55 | 1,908,870 | +0.04(+0.36%) |
Dec 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.64 | 11.69 | 11.46 | 11.50 | 2,509,617 | -0.14(-1.22%) |
Dec 21, 2016 | 11.49 | 11.75 | 11.49 | 11.64 | 3,375,638 | +0.13(+1.09%) |
Dec 20, 2016 | 11.64 | 11.69 | 11.51 | 11.52 | 5,222,699 | -0.04(-0.36%) |
Dec 19, 2016 | 11.48 | 11.59 | 11.46 | 11.56 | 2,339,283 | +0.08(+0.65%) |
Dec 16, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 5,619,664 | +0.03(+0.22%) |
Dec 15, 2016 | 11.55 | 11.61 | 11.44 | 11.46 | 3,169,408 | -0.05(-0.44%) |
Dec 14, 2016 | 11.69 | 11.72 | 11.49 | 11.51 | 3,829,646 | -0.15(-1.29%) |
Dec 13, 2016 | 11.53 | 11.72 | 11.53 | 11.66 | 3,713,974 | +0.14(+1.23%) |
Dec 12, 2016 | 11.54 | 11.64 | 11.45 | 11.52 | 3,196,536 | -0.03(-0.22%) |
Dec 09, 2016 | 11.62 | 11.69 | 11.52 | 11.54 | 4,456,912 | -0.03(-0.22%) |
Dec 08, 2016 | 11.35 | 11.64 | 11.32 | 11.57 | 5,344,042 | +0.22(+1.91%) |
Dec 07, 2016 | 11.23 | 11.39 | 11.15 | 11.35 | 7,511,836 | +0.50(+4.62%) |
Dec 06, 2016 | 10.79 | 10.91 | 10.73 | 10.85 | 4,857,671 | +0.12(+1.09%) |
Dec 05, 2016 | 10.57 | 10.79 | 10.57 | 10.73 | 6,693,062 | +0.19(+1.82%) |
Dec 02, 2016 | 10.46 | 10.66 | 10.46 | 10.54 | 6,592,703 | +0.05(+0.48%) |
Dec 01, 2016 | 10.42 | 10.61 | 10.36 | 10.49 | 6,289,255 | -0.01(-0.08%) |
Nov 30, 2016 | 10.73 | 10.79 | 10.50 | 10.50 | 6,864,551 | -0.26(-2.41%) |
Nov 29, 2016 | 10.61 | 10.79 | 10.58 | 10.76 | 6,202,102 | +0.00(+0.04%) |
Nov 28, 2016 | 10.82 | 10.94 | 10.71 | 10.76 | 4,986,662 | -0.04(-0.39%) |
Nov 25, 2016 | 10.78 | 10.91 | 10.71 | 10.80 | 3,123,835 | +0.19(+1.80%) |
Nov 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.33 | 10.59 | 10.31 | 10.56 | 5,067,532 | +0.28(+2.75%) |
Nov 21, 2016 | 10.10 | 10.32 | 10.08 | 10.27 | 5,024,884 | +0.17(+1.73%) |
Nov 18, 2016 | 10.13 | 10.18 | 10.07 | 10.10 | 5,130,929 | -0.04(-0.41%) |
Nov 17, 2016 | 10.06 | 10.23 | 10.02 | 10.14 | 7,390,730 | +0.13(+1.33%) |
Nov 16, 2016 | 9.940 | 10.04 | 9.924 | 10.01 | 3,209,306 | +0.08(+0.84%) |
Nov 15, 2016 | 9.733 | 9.990 | 9.733 | 9.924 | 5,293,537 | +0.20(+2.05%) |
Nov 14, 2016 | 9.641 | 9.749 | 9.517 | 9.724 | 6,099,857 | +0.17(+1.74%) |
Nov 11, 2016 | 9.350 | 9.625 | 9.309 | 9.558 | 6,352,544 | +0.17(+1.86%) |
Nov 10, 2016 | 9.508 | 9.679 | 9.384 | 9.384 | 7,585,212 | -0.03(-0.35%) |
Nov 09, 2016 | 9.325 | 9.500 | 9.030 | 9.417 | 14,074,157 | +0.17(+1.80%) |
Nov 08, 2016 | 9.184 | 9.284 | 9.126 | 9.251 | 9,688,262 | +0.05(+0.54%) |
Nov 07, 2016 | 9.159 | 9.251 | 9.134 | 9.201 | 4,714,461 | +0.18(+2.03%) |
Nov 04, 2016 | 8.968 | 9.126 | 8.915 | 9.018 | 3,731,290 | +0.04(+0.46%) |
Nov 03, 2016 | 8.943 | 9.059 | 8.926 | 8.976 | 4,887,869 | +0.06(+0.65%) |
Nov 02, 2016 | 8.893 | 8.993 | 8.827 | 8.918 | 3,887,822 | +0.02(+0.28%) |