Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.19 | 10.23 | 10.19 | 10.23 | 17,818 | +0.00(+0.00%) |
Jan 30, 2017 | 10.27 | 10.27 | 10.23 | 10.23 | 8,771 | -0.07(-0.67%) |
Jan 27, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 5,393 | +0.01(+0.08%) |
Jan 26, 2017 | 10.33 | 10.33 | 10.27 | 10.29 | 16,376 | +0.02(+0.17%) |
Jan 25, 2017 | 10.29 | 10.30 | 10.26 | 10.27 | 16,404 | +0.01(+0.06%) |
Jan 24, 2017 | 10.28 | 10.28 | 10.23 | 10.26 | 13,785 | -0.03(-0.31%) |
Jan 23, 2017 | 10.29 | 10.30 | 10.29 | 10.29 | 35,586 | -0.02(-0.15%) |
Jan 20, 2017 | 10.29 | 10.31 | 10.27 | 10.31 | 8,193 | +0.01(+0.06%) |
Jan 19, 2017 | 10.29 | 10.31 | 10.25 | 10.30 | 47,525 | +0.02(+0.17%) |
Jan 18, 2017 | 10.28 | 10.31 | 10.26 | 10.29 | 27,420 | +0.02(+0.17%) |
Jan 17, 2017 | 10.27 | 10.30 | 10.26 | 10.27 | 11,165 | -0.03(-0.33%) |
Jan 13, 2017 | 10.30 | 10.30 | 10.30 | 0 | +0.06(+0.59%) | |
Jan 12, 2017 | 10.27 | 10.28 | 10.24 | 10.24 | 9,557 | -0.03(-0.33%) |
Jan 11, 2017 | 10.26 | 10.30 | 10.26 | 10.28 | 29,091 | -0.03(-0.25%) |
Jan 10, 2017 | 10.33 | 10.33 | 10.25 | 10.30 | 12,449 | +0.00(+0.00%) |
Jan 09, 2017 | 10.33 | 10.33 | 10.20 | 10.30 | 11,138 | -0.03(-0.25%) |
Jan 06, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 15,759 | +0.03(+0.25%) |
Jan 05, 2017 | 10.24 | 10.37 | 10.23 | 10.30 | 9,217 | +0.03(+0.25%) |
Jan 04, 2017 | 10.18 | 10.28 | 10.18 | 10.28 | 29,037 | +0.15(+1.44%) |
Jan 03, 2017 | 10.19 | 10.22 | 10.08 | 10.13 | 15,499 | -0.06(-0.59%) |
Dec 30, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.05(+0.51%) | |
Dec 29, 2016 | 10.17 | 10.17 | 10.05 | 10.14 | 6,907 | -0.03(-0.28%) |
Dec 28, 2016 | 10.12 | 10.17 | 10.11 | 10.17 | 3,932 | -0.01(-0.06%) |
Dec 27, 2016 | 10.12 | 10.18 | 10.12 | 10.17 | 10,850 | +0.12(+1.19%) |
Dec 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 10.24 | 10.24 | 10.15 | 10.15 | 1,303 | -0.01(-0.12%) |
Dec 21, 2016 | 10.07 | 10.17 | 10.04 | 10.17 | 17,707 | +0.02(+0.17%) |
Dec 20, 2016 | 10.18 | 10.19 | 10.11 | 10.15 | 44,000 | +0.04(+0.43%) |
Dec 19, 2016 | 10.06 | 10.16 | 10.06 | 10.10 | 2,257 | +0.01(+0.08%) |
Dec 16, 2016 | 10.12 | 10.14 | 10.10 | 10.10 | 39,123 | -0.03(-0.34%) |
Dec 15, 2016 | 10.11 | 10.14 | 10.11 | 10.13 | 42,430 | +0.03(+0.34%) |
Dec 14, 2016 | 10.13 | 10.13 | 10.10 | 10.10 | 6,688 | -0.03(-0.34%) |
Dec 13, 2016 | 10.09 | 10.14 | 10.09 | 10.13 | 21,026 | +0.04(+0.42%) |
Dec 12, 2016 | 10.09 | 10.10 | 10.09 | 10.09 | 11,265 | +0.03(+0.25%) |
Dec 09, 2016 | 10.04 | 10.06 | 10.03 | 10.06 | 14,781 | +0.04(+0.42%) |
Dec 08, 2016 | 9.930 | 10.04 | 9.930 | 10.02 | 20,229 | -0.01(-0.08%) |
Dec 07, 2016 | 9.980 | 10.03 | 9.947 | 10.03 | 9,697 | +0.05(+0.50%) |
Dec 06, 2016 | 9.974 | 10.01 | 9.964 | 9.980 | 196,140 | +0.02(+0.17%) |
Dec 05, 2016 | 9.964 | 9.989 | 9.938 | 9.964 | 193,453 | +0.03(+0.34%) |
Dec 02, 2016 | 9.896 | 9.947 | 9.896 | 9.930 | 16,664 | -0.04(-0.39%) |
Dec 01, 2016 | 9.950 | 9.972 | 9.938 | 9.969 | 8,111 | -0.01(-0.12%) |
Nov 30, 2016 | 10.01 | 10.01 | 9.967 | 9.980 | 9,283 | +0.03(+0.25%) |
Nov 29, 2016 | 9.999 | 9.999 | 9.913 | 9.955 | 12,198 | +0.04(+0.42%) |
Nov 28, 2016 | 9.927 | 9.964 | 9.888 | 9.913 | 27,357 | -0.05(-0.51%) |
Nov 25, 2016 | 9.947 | 9.964 | 9.896 | 9.964 | 6,479 | +0.02(+0.17%) |
Nov 23, 2016 | 9.947 | 9.947 | 9.947 | 0 | -0.08(-0.75%) | |
Nov 22, 2016 | 9.964 | 10.02 | 9.964 | 10.02 | 8,223 | +0.09(+0.93%) |
Nov 21, 2016 | 9.922 | 9.955 | 9.903 | 9.930 | 7,070 | +0.02(+0.17%) |
Nov 18, 2016 | 9.905 | 9.913 | 9.901 | 9.913 | 1,316 | +0.00(+0.02%) |
Nov 17, 2016 | 9.919 | 9.930 | 9.888 | 9.911 | 10,951 | +0.07(+0.66%) |
Nov 16, 2016 | 9.882 | 9.913 | 9.846 | 9.846 | 17,262 | -0.04(-0.42%) |
Nov 15, 2016 | 9.871 | 9.888 | 9.855 | 9.888 | 4,640 | +0.03(+0.34%) |
Nov 14, 2016 | 9.813 | 9.855 | 9.813 | 9.855 | 7,497 | +0.05(+0.52%) |
Nov 11, 2016 | 9.814 | 9.842 | 9.802 | 9.803 | 2,234 | -0.03(-0.35%) |
Nov 10, 2016 | 9.855 | 9.855 | 9.779 | 9.838 | 19,840 | +0.09(+0.95%) |
Nov 09, 2016 | 9.619 | 9.746 | 9.619 | 9.746 | 3,228 | +0.03(+0.34%) |
Nov 08, 2016 | 9.678 | 9.755 | 9.670 | 9.712 | 13,261 | +0.07(+0.70%) |
Nov 07, 2016 | 9.611 | 9.678 | 9.611 | 9.645 | 4,975 | +0.13(+1.32%) |
Nov 04, 2016 | 9.595 | 9.595 | 9.494 | 9.519 | 5,575 | -0.10(-1.03%) |
Nov 03, 2016 | 9.611 | 9.618 | 9.603 | 9.618 | 14,015 | +0.04(+0.42%) |
Nov 02, 2016 | 9.637 | 9.637 | 9.578 | 9.578 | 8,878 | -0.10(-1.04%) |