Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.40 | 10.69 | 10.30 | 10.60 | 1,195,930 | +0.17(+1.63%) |
Jan 30, 2017 | 10.76 | 10.76 | 10.40 | 10.43 | 806,597 | -0.38(-3.52%) |
Jan 27, 2017 | 10.84 | 10.90 | 10.65 | 10.81 | 395,518 | +0.01(+0.09%) |
Jan 26, 2017 | 10.79 | 10.96 | 10.65 | 10.80 | 362,510 | -0.05(-0.46%) |
Jan 25, 2017 | 10.76 | 10.91 | 10.74 | 10.85 | 313,297 | +0.16(+1.50%) |
Jan 24, 2017 | 10.61 | 10.71 | 10.51 | 10.69 | 319,405 | +0.10(+0.94%) |
Jan 23, 2017 | 10.54 | 10.68 | 10.45 | 10.59 | 372,803 | +0.07(+0.67%) |
Jan 20, 2017 | 10.56 | 10.66 | 10.37 | 10.52 | 670,945 | -0.03(-0.28%) |
Jan 19, 2017 | 10.86 | 10.97 | 10.54 | 10.55 | 727,255 | -0.31(-2.85%) |
Jan 18, 2017 | 10.96 | 10.98 | 10.75 | 10.86 | 781,009 | -0.02(-0.18%) |
Jan 17, 2017 | 11.29 | 11.33 | 10.87 | 10.88 | 989,332 | -0.47(-4.14%) |
Jan 13, 2017 | 11.35 | 11.35 | 11.35 | 0 | -0.19(-1.65%) | |
Jan 12, 2017 | 11.40 | 11.60 | 11.23 | 11.54 | 374,238 | +0.04(+0.35%) |
Jan 11, 2017 | 11.53 | 11.56 | 11.15 | 11.50 | 1,129,022 | +0.00(+0.00%) |
Jan 10, 2017 | 11.59 | 11.74 | 11.49 | 11.50 | 474,969 | -0.14(-1.20%) |
Jan 09, 2017 | 11.53 | 11.71 | 11.43 | 11.64 | 406,229 | +0.12(+1.04%) |
Jan 06, 2017 | 11.35 | 11.70 | 11.27 | 11.52 | 403,757 | +0.16(+1.41%) |
Jan 05, 2017 | 11.34 | 11.45 | 11.17 | 11.36 | 409,469 | -0.01(-0.09%) |
Jan 04, 2017 | 11.16 | 11.46 | 11.01 | 11.37 | 946,583 | +0.23(+2.06%) |
Jan 03, 2017 | 10.77 | 11.14 | 10.64 | 11.14 | 761,918 | +0.44(+4.11%) |
Dec 30, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.13(+1.23%) | |
Dec 29, 2016 | 10.45 | 10.65 | 10.41 | 10.57 | 253,831 | +0.16(+1.54%) |
Dec 28, 2016 | 10.45 | 10.45 | 10.29 | 10.41 | 320,775 | -0.05(-0.48%) |
Dec 27, 2016 | 10.65 | 10.74 | 10.45 | 10.46 | 473,036 | -0.17(-1.60%) |
Dec 23, 2016 | 10.63 | 10.63 | 10.63 | 0 | +0.07(+0.66%) | |
Dec 22, 2016 | 10.71 | 10.71 | 10.43 | 10.56 | 904,016 | -0.14(-1.31%) |
Dec 21, 2016 | 10.82 | 11.02 | 10.69 | 10.70 | 459,489 | -0.16(-1.47%) |
Dec 20, 2016 | 10.86 | 10.90 | 10.63 | 10.86 | 460,541 | +0.07(+0.70%) |
Dec 19, 2016 | 10.96 | 11.21 | 10.76 | 10.79 | 551,200 | -0.13(-1.19%) |
Dec 16, 2016 | 11.05 | 11.11 | 10.87 | 10.91 | 3,437,403 | -0.09(-0.77%) |
Dec 15, 2016 | 10.71 | 11.01 | 10.68 | 11.00 | 744,614 | +0.27(+2.52%) |
Dec 14, 2016 | 10.87 | 10.99 | 10.64 | 10.73 | 764,116 | -0.12(-1.11%) |
Dec 13, 2016 | 10.82 | 10.91 | 10.62 | 10.85 | 509,452 | +0.12(+1.12%) |
Dec 12, 2016 | 10.75 | 10.86 | 10.53 | 10.73 | 512,975 | -0.09(-0.83%) |
Dec 09, 2016 | 10.83 | 11.05 | 10.64 | 10.82 | 523,285 | +0.03(+0.28%) |
Dec 08, 2016 | 10.45 | 10.82 | 10.26 | 10.79 | 665,237 | +0.30(+2.86%) |
Dec 07, 2016 | 10.50 | 10.70 | 10.21 | 10.49 | 448,766 | -0.12(-1.13%) |
Dec 06, 2016 | 10.34 | 10.65 | 10.26 | 10.61 | 432,987 | +0.28(+2.71%) |
Dec 05, 2016 | 10.41 | 10.55 | 10.18 | 10.33 | 664,905 | +0.00(+0.00%) |
Dec 02, 2016 | 10.24 | 10.41 | 10.20 | 10.33 | 578,735 | +0.12(+1.18%) |
Dec 01, 2016 | 10.35 | 10.40 | 10.07 | 10.21 | 1,821,854 | -0.13(-1.26%) |
Nov 30, 2016 | 10.45 | 10.57 | 10.14 | 10.34 | 929,418 | -0.11(-1.05%) |
Nov 29, 2016 | 10.69 | 10.80 | 10.42 | 10.45 | 1,286,992 | -0.25(-2.34%) |
Nov 28, 2016 | 10.98 | 11.04 | 10.67 | 10.70 | 871,207 | -0.32(-2.90%) |
Nov 25, 2016 | 10.94 | 11.03 | 10.51 | 11.02 | 428,439 | +0.08(+0.73%) |
Nov 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 10.93 | 10.98 | 10.71 | 10.90 | 621,247 | -0.02(-0.18%) |
Nov 21, 2016 | 10.89 | 10.97 | 10.69 | 10.92 | 612,753 | +0.01(+0.09%) |
Nov 18, 2016 | 11.05 | 11.05 | 10.66 | 10.91 | 930,951 | -0.15(-1.36%) |
Nov 17, 2016 | 11.24 | 11.25 | 10.99 | 11.06 | 715,741 | -0.14(-1.25%) |
Nov 16, 2016 | 11.09 | 11.34 | 11.07 | 11.20 | 947,746 | +0.07(+0.63%) |
Nov 15, 2016 | 11.12 | 11.21 | 10.96 | 11.13 | 875,094 | -0.04(-0.36%) |
Nov 14, 2016 | 11.03 | 11.27 | 10.79 | 11.17 | 1,070,286 | +0.23(+2.10%) |
Nov 11, 2016 | 10.76 | 10.97 | 10.61 | 10.94 | 1,434,391 | +0.18(+1.67%) |
Nov 10, 2016 | 10.86 | 10.98 | 10.67 | 10.76 | 1,840,054 | +0.00(+0.00%) |
Nov 09, 2016 | 10.61 | 11.23 | 10.55 | 10.76 | 13,479,930 | +0.42(+4.06%) |
Nov 08, 2016 | 10.45 | 10.58 | 10.33 | 10.34 | 2,453,723 | +0.51(+5.19%) |
Nov 07, 2016 | 9.780 | 9.940 | 9.670 | 9.830 | 450,066 | +0.19(+1.97%) |
Nov 04, 2016 | 9.340 | 9.800 | 9.300 | 9.640 | 710,840 | +0.27(+2.88%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.350 | 9.370 | 578,200 | -0.52(-5.26%) |
Nov 02, 2016 | 10.11 | 10.32 | 9.810 | 9.890 | 684,826 | -0.28(-2.75%) |