Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.11 | 11.25 | 11.00 | 11.23 | 840,854 | +0.00(+0.00%) |
Jan 30, 2017 | 11.31 | 11.31 | 11.05 | 11.23 | 724,767 | -0.14(-1.22%) |
Jan 27, 2017 | 11.51 | 11.55 | 11.35 | 11.37 | 529,421 | -0.10(-0.86%) |
Jan 26, 2017 | 11.79 | 11.81 | 11.38 | 11.47 | 876,850 | -0.40(-3.34%) |
Jan 25, 2017 | 11.75 | 11.89 | 11.71 | 11.86 | 556,423 | +0.17(+1.44%) |
Jan 24, 2017 | 11.17 | 11.79 | 11.17 | 11.70 | 1,019,825 | +0.56(+4.98%) |
Jan 23, 2017 | 11.16 | 11.23 | 11.08 | 11.14 | 383,720 | -0.03(-0.27%) |
Jan 20, 2017 | 11.17 | 11.28 | 11.13 | 11.17 | 405,371 | +0.00(+0.00%) |
Jan 19, 2017 | 11.39 | 11.46 | 11.11 | 11.17 | 1,507,376 | -0.16(-1.40%) |
Jan 18, 2017 | 11.35 | 11.37 | 11.26 | 11.33 | 842,324 | +0.04(+0.35%) |
Jan 17, 2017 | 11.46 | 11.51 | 11.25 | 11.29 | 471,396 | -0.17(-1.47%) |
Jan 13, 2017 | 11.46 | 11.46 | 11.46 | 0 | +0.38(+3.40%) | |
Jan 12, 2017 | 11.30 | 11.39 | 10.98 | 11.08 | 852,392 | -0.09(-0.80%) |
Jan 11, 2017 | 11.24 | 11.29 | 11.07 | 11.17 | 796,708 | -0.17(-1.49%) |
Jan 10, 2017 | 10.82 | 11.35 | 10.82 | 11.34 | 1,425,088 | +0.55(+5.15%) |
Jan 09, 2017 | 10.91 | 10.94 | 10.69 | 10.78 | 4,023,800 | -0.22(-1.98%) |
Jan 06, 2017 | 11.52 | 11.53 | 11.00 | 11.00 | 979,195 | -0.50(-4.31%) |
Jan 05, 2017 | 11.51 | 11.52 | 11.28 | 11.50 | 784,115 | -0.09(-0.77%) |
Jan 04, 2017 | 11.33 | 11.76 | 11.28 | 11.59 | 1,113,206 | +0.32(+2.81%) |
Jan 03, 2017 | 10.99 | 11.27 | 10.91 | 11.27 | 1,123,260 | +0.41(+3.74%) |
Dec 30, 2016 | 10.86 | 10.86 | 10.86 | 0 | +0.02(+0.18%) | |
Dec 29, 2016 | 10.86 | 10.94 | 10.78 | 10.84 | 451,898 | -0.01(-0.09%) |
Dec 28, 2016 | 10.96 | 11.02 | 10.79 | 10.85 | 252,990 | -0.11(-0.99%) |
Dec 27, 2016 | 10.95 | 11.05 | 10.91 | 10.96 | 251,932 | +0.00(+0.00%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 11.15 | 11.15 | 10.80 | 10.84 | 581,609 | -0.33(-2.93%) |
Dec 21, 2016 | 11.28 | 11.29 | 11.16 | 11.17 | 422,026 | -0.09(-0.79%) |
Dec 20, 2016 | 11.23 | 11.33 | 11.16 | 11.26 | 523,476 | +0.12(+1.07%) |
Dec 19, 2016 | 11.17 | 11.29 | 11.09 | 11.14 | 528,679 | -0.04(-0.36%) |
Dec 16, 2016 | 11.29 | 11.35 | 11.14 | 11.18 | 1,150,905 | -0.07(-0.62%) |
Dec 15, 2016 | 11.37 | 11.56 | 11.23 | 11.25 | 809,562 | -0.08(-0.70%) |
Dec 14, 2016 | 11.40 | 11.50 | 11.31 | 11.33 | 493,426 | -0.09(-0.78%) |
Dec 13, 2016 | 11.71 | 11.71 | 11.38 | 11.42 | 595,121 | -0.26(-2.21%) |
Dec 12, 2016 | 11.80 | 11.89 | 11.56 | 11.68 | 702,398 | -0.22(-1.83%) |
Dec 09, 2016 | 12.10 | 12.10 | 11.89 | 11.89 | 875,774 | -0.22(-1.80%) |
Dec 08, 2016 | 11.72 | 12.14 | 11.69 | 12.11 | 930,866 | +0.31(+2.60%) |
Dec 07, 2016 | 11.67 | 11.82 | 11.55 | 11.80 | 571,640 | +0.24(+2.06%) |
Dec 06, 2016 | 11.77 | 11.82 | 11.50 | 11.57 | 734,339 | -0.19(-1.60%) |
Dec 05, 2016 | 11.69 | 11.87 | 11.63 | 11.76 | 764,876 | +0.18(+1.54%) |
Dec 02, 2016 | 11.85 | 11.94 | 11.54 | 11.58 | 647,937 | -0.30(-2.50%) |
Dec 01, 2016 | 12.04 | 12.19 | 11.81 | 11.87 | 758,464 | -0.17(-1.40%) |
Nov 30, 2016 | 12.25 | 12.29 | 11.99 | 12.04 | 1,038,263 | -0.14(-1.14%) |
Nov 29, 2016 | 12.30 | 12.36 | 12.16 | 12.18 | 536,268 | -0.05(-0.41%) |
Nov 28, 2016 | 12.29 | 12.35 | 12.19 | 12.23 | 483,014 | -0.09(-0.72%) |
Nov 25, 2016 | 12.38 | 12.44 | 12.30 | 12.32 | 245,744 | -0.03(-0.24%) |
Nov 23, 2016 | 12.35 | 12.35 | 12.35 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.27 | 12.38 | 12.25 | 12.38 | 488,793 | +0.15(+1.21%) |
Nov 21, 2016 | 12.17 | 12.28 | 12.11 | 12.23 | 474,875 | +0.11(+0.90%) |
Nov 18, 2016 | 12.15 | 12.18 | 12.02 | 12.12 | 845,888 | +0.01(+0.08%) |
Nov 17, 2016 | 11.97 | 12.15 | 11.97 | 12.11 | 596,233 | +0.14(+1.16%) |
Nov 16, 2016 | 11.84 | 12.10 | 11.78 | 11.97 | 675,677 | +0.13(+1.09%) |
Nov 15, 2016 | 11.78 | 11.91 | 11.74 | 11.84 | 606,522 | +0.05(+0.42%) |
Nov 14, 2016 | 11.83 | 11.95 | 11.53 | 11.80 | 1,094,658 | -0.16(-1.33%) |
Nov 11, 2016 | 11.81 | 11.99 | 11.73 | 11.95 | 1,213,792 | +0.20(+1.69%) |
Nov 10, 2016 | 11.79 | 11.96 | 11.61 | 11.76 | 1,136,819 | +0.11(+0.94%) |
Nov 09, 2016 | 11.18 | 11.70 | 11.11 | 11.65 | 1,180,591 | +0.29(+2.53%) |
Nov 08, 2016 | 11.12 | 11.43 | 11.11 | 11.36 | 858,837 | +0.24(+2.14%) |
Nov 07, 2016 | 11.10 | 11.27 | 11.02 | 11.12 | 1,249,246 | +0.20(+1.81%) |
Nov 04, 2016 | 11.19 | 11.45 | 10.80 | 10.92 | 4,172,292 | +1.15(+11.75%) |
Nov 03, 2016 | 9.854 | 9.862 | 9.676 | 9.775 | 1,238,977 | -0.02(-0.20%) |
Nov 02, 2016 | 9.815 | 9.963 | 9.755 | 9.795 | 1,065,702 | -0.09(-0.90%) |