Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.75 | 10.84 | 10.68 | 10.76 | 169,350 | +0.01(+0.09%) |
Jan 30, 2017 | 10.75 | 10.90 | 10.55 | 10.75 | 223,485 | +0.06(+0.56%) |
Jan 27, 2017 | 10.55 | 10.78 | 10.54 | 10.69 | 238,608 | +0.19(+1.81%) |
Jan 26, 2017 | 10.25 | 10.56 | 9.660 | 10.50 | 420,618 | +0.15(+1.45%) |
Jan 25, 2017 | 11.21 | 11.33 | 10.02 | 10.35 | 749,852 | -0.95(-8.41%) |
Jan 24, 2017 | 11.17 | 11.42 | 11.12 | 11.30 | 217,143 | -0.11(-0.96%) |
Jan 23, 2017 | 11.54 | 11.58 | 11.12 | 11.41 | 193,678 | -0.04(-0.35%) |
Jan 20, 2017 | 11.04 | 11.58 | 11.00 | 11.45 | 278,136 | +0.46(+4.19%) |
Jan 19, 2017 | 10.88 | 11.12 | 10.80 | 10.99 | 173,300 | +0.03(+0.27%) |
Jan 18, 2017 | 10.92 | 11.00 | 10.70 | 10.96 | 167,858 | +0.07(+0.64%) |
Jan 17, 2017 | 10.51 | 10.95 | 10.50 | 10.89 | 176,903 | +0.36(+3.42%) |
Jan 13, 2017 | 10.53 | 10.53 | 10.53 | 0 | +0.04(+0.38%) | |
Jan 12, 2017 | 10.75 | 10.84 | 10.44 | 10.49 | 136,952 | -0.25(-2.33%) |
Jan 11, 2017 | 10.83 | 10.86 | 10.52 | 10.74 | 161,483 | -0.05(-0.46%) |
Jan 10, 2017 | 10.58 | 10.98 | 10.45 | 10.79 | 255,384 | +0.15(+1.41%) |
Jan 09, 2017 | 10.80 | 10.99 | 10.46 | 10.64 | 287,339 | -0.16(-1.48%) |
Jan 06, 2017 | 10.75 | 11.27 | 10.66 | 10.80 | 819,981 | +0.17(+1.60%) |
Jan 05, 2017 | 9.970 | 10.70 | 9.870 | 10.63 | 747,450 | +0.76(+7.70%) |
Jan 04, 2017 | 9.350 | 9.950 | 9.331 | 9.870 | 481,344 | +0.58(+6.24%) |
Jan 03, 2017 | 8.740 | 9.320 | 8.650 | 9.290 | 389,688 | +0.38(+4.26%) |
Dec 30, 2016 | 8.910 | 8.910 | 8.910 | 0 | -0.10(-1.11%) | |
Dec 29, 2016 | 8.690 | 9.050 | 8.650 | 9.010 | 669,779 | +0.30(+3.44%) |
Dec 28, 2016 | 8.350 | 8.900 | 8.310 | 8.710 | 542,190 | +0.30(+3.57%) |
Dec 27, 2016 | 8.510 | 8.680 | 8.300 | 8.410 | 367,336 | -0.10(-1.18%) |
Dec 23, 2016 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.12%) | |
Dec 22, 2016 | 8.690 | 9.030 | 8.450 | 8.520 | 450,299 | -0.19(-2.18%) |
Dec 21, 2016 | 8.480 | 8.840 | 8.440 | 8.710 | 499,391 | +0.13(+1.52%) |
Dec 20, 2016 | 8.580 | 9.000 | 8.560 | 8.580 | 631,804 | -0.12(-1.38%) |
Dec 19, 2016 | 8.400 | 8.740 | 8.260 | 8.700 | 551,088 | +0.28(+3.33%) |
Dec 16, 2016 | 7.890 | 8.550 | 7.830 | 8.420 | 558,010 | +0.59(+7.54%) |
Dec 15, 2016 | 8.010 | 8.090 | 7.780 | 7.830 | 564,104 | -0.27(-3.33%) |
Dec 14, 2016 | 8.130 | 8.430 | 8.070 | 8.100 | 411,675 | -0.22(-2.64%) |
Dec 13, 2016 | 8.210 | 8.540 | 8.130 | 8.320 | 398,960 | +0.07(+0.85%) |
Dec 12, 2016 | 8.750 | 8.830 | 8.200 | 8.250 | 431,058 | -0.61(-6.88%) |
Dec 09, 2016 | 8.750 | 9.046 | 8.747 | 8.860 | 311,293 | +0.16(+1.84%) |
Dec 08, 2016 | 8.530 | 8.850 | 8.530 | 8.700 | 416,702 | +0.14(+1.64%) |
Dec 07, 2016 | 8.410 | 8.950 | 8.130 | 8.560 | 513,419 | +0.21(+2.51%) |
Dec 06, 2016 | 8.570 | 8.670 | 8.220 | 8.350 | 535,569 | -0.32(-3.69%) |
Dec 05, 2016 | 8.790 | 8.900 | 8.170 | 8.670 | 923,124 | -0.19(-2.14%) |
Dec 02, 2016 | 8.780 | 8.940 | 8.690 | 8.860 | 293,902 | +0.13(+1.49%) |
Dec 01, 2016 | 9.500 | 9.550 | 8.410 | 8.730 | 941,605 | -0.88(-9.16%) |
Nov 30, 2016 | 9.930 | 10.07 | 9.407 | 9.610 | 448,923 | -0.36(-3.61%) |
Nov 29, 2016 | 9.960 | 10.13 | 9.950 | 9.970 | 401,117 | -0.11(-1.09%) |
Nov 28, 2016 | 10.16 | 10.16 | 9.799 | 10.08 | 495,539 | -0.08(-0.79%) |
Nov 25, 2016 | 10.15 | 10.24 | 10.14 | 10.16 | 84,715 | -0.01(-0.10%) |
Nov 23, 2016 | 10.17 | 10.17 | 10.17 | 0 | +0.05(+0.49%) | |
Nov 22, 2016 | 10.18 | 10.30 | 9.910 | 10.12 | 426,799 | -0.20(-1.94%) |
Nov 21, 2016 | 10.40 | 10.45 | 10.19 | 10.32 | 327,108 | -0.12(-1.15%) |
Nov 18, 2016 | 10.10 | 10.44 | 10.04 | 10.44 | 332,755 | +0.40(+3.98%) |
Nov 17, 2016 | 9.350 | 10.25 | 9.300 | 10.04 | 686,071 | +0.61(+6.47%) |
Nov 16, 2016 | 10.25 | 10.32 | 9.240 | 9.430 | 631,617 | -0.64(-6.36%) |
Nov 15, 2016 | 10.46 | 10.50 | 10.03 | 10.07 | 481,866 | -0.15(-1.47%) |
Nov 14, 2016 | 10.10 | 10.35 | 10.10 | 10.22 | 589,212 | +0.12(+1.19%) |
Nov 11, 2016 | 9.370 | 10.26 | 9.360 | 10.10 | 783,663 | +0.74(+7.91%) |
Nov 10, 2016 | 9.180 | 9.650 | 9.070 | 9.360 | 865,608 | +0.79(+9.22%) |
Nov 09, 2016 | 8.750 | 8.970 | 8.500 | 8.570 | 703,799 | -0.46(-5.09%) |
Nov 08, 2016 | 8.290 | 9.350 | 7.735 | 9.030 | 1,248,372 | +0.74(+8.93%) |
Nov 07, 2016 | 9.020 | 9.350 | 8.228 | 8.290 | 1,517,898 | -0.79(-8.70%) |
Nov 04, 2016 | 9.000 | 9.500 | 8.880 | 9.080 | 1,004,393 | -0.23(-2.47%) |
Nov 03, 2016 | 9.610 | 9.989 | 9.200 | 9.310 | 1,236,842 | -0.68(-6.81%) |
Nov 02, 2016 | 12.18 | 12.24 | 9.440 | 9.990 | 2,842,123 | -2.39(-19.31%) |