Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.45 | 11.88 | 10.95 | 11.35 | 6,334 | -0.10(-0.87%) |
Jan 30, 2017 | 11.80 | 11.95 | 10.61 | 11.45 | 12,113 | -0.05(-0.44%) |
Jan 27, 2017 | 11.45 | 11.75 | 11.45 | 11.50 | 1,721 | -0.20(-1.71%) |
Jan 26, 2017 | 11.64 | 11.95 | 11.46 | 11.70 | 2,046 | +0.30(+2.63%) |
Jan 25, 2017 | 11.50 | 11.70 | 10.75 | 11.40 | 13,692 | -0.15(-1.29%) |
Jan 24, 2017 | 12.70 | 12.70 | 11.50 | 11.55 | 12,459 | -1.20(-9.41%) |
Jan 23, 2017 | 12.25 | 12.92 | 12.15 | 12.75 | 4,296 | +0.00(+0.00%) |
Jan 20, 2017 | 12.81 | 13.04 | 12.50 | 12.75 | 2,897 | +0.00(+0.00%) |
Jan 19, 2017 | 12.75 | 13.25 | 12.54 | 12.75 | 6,464 | +0.00(+0.00%) |
Jan 18, 2017 | 13.00 | 13.45 | 12.60 | 12.75 | 9,859 | -0.65(-4.85%) |
Jan 17, 2017 | 13.25 | 13.50 | 12.30 | 13.40 | 16,766 | +0.20(+1.52%) |
Jan 13, 2017 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.38%) | |
Jan 12, 2017 | 15.20 | 15.25 | 13.00 | 13.25 | 31,956 | -2.00(-13.11%) |
Jan 11, 2017 | 12.85 | 15.70 | 12.25 | 15.25 | 73,442 | +2.44(+19.04%) |
Jan 10, 2017 | 12.65 | 13.24 | 12.65 | 12.81 | 2,890 | -0.19(-1.46%) |
Jan 09, 2017 | 12.75 | 13.05 | 12.55 | 13.00 | 1,719 | +0.10(+0.78%) |
Jan 06, 2017 | 13.15 | 13.25 | 12.75 | 12.90 | 4,092 | +0.10(+0.78%) |
Jan 05, 2017 | 12.50 | 13.07 | 12.00 | 12.80 | 12,839 | +0.10(+0.79%) |
Jan 04, 2017 | 12.25 | 13.25 | 12.07 | 12.70 | 14,787 | +0.30(+2.42%) |
Jan 03, 2017 | 12.95 | 13.00 | 11.40 | 12.40 | 37,081 | +0.00(+0.00%) |
Dec 30, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.15(-1.20%) | |
Dec 29, 2016 | 13.30 | 13.30 | 12.35 | 12.55 | 4,245 | -0.65(-4.92%) |
Dec 28, 2016 | 12.35 | 14.10 | 12.25 | 13.20 | 31,275 | +0.85(+6.88%) |
Dec 27, 2016 | 12.80 | 13.50 | 11.95 | 12.35 | 34,650 | -0.65(-5.00%) |
Dec 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
Dec 22, 2016 | 10.80 | 15.40 | 10.75 | 12.90 | 222,894 | +2.00(+18.35%) |
Dec 21, 2016 | 10.50 | 10.90 | 10.35 | 10.90 | 27,845 | +0.35(+3.35%) |
Dec 20, 2016 | 10.40 | 10.55 | 10.40 | 10.55 | 530 | +0.15(+1.41%) |
Dec 19, 2016 | 10.93 | 10.93 | 10.35 | 10.40 | 592 | -0.15(-1.42%) |
Dec 16, 2016 | 10.70 | 10.95 | 10.30 | 10.55 | 4,571 | +0.00(+0.00%) |
Dec 15, 2016 | 10.30 | 11.09 | 10.30 | 10.55 | 6,747 | +0.25(+2.43%) |
Dec 14, 2016 | 11.25 | 11.36 | 10.30 | 10.30 | 2,254 | -0.85(-7.62%) |
Dec 13, 2016 | 11.66 | 11.66 | 11.00 | 11.15 | 2,293 | -0.39(-3.35%) |
Dec 12, 2016 | 11.85 | 11.85 | 11.40 | 11.54 | 2,608 | -0.21(-1.82%) |
Dec 09, 2016 | 11.60 | 12.35 | 11.34 | 11.75 | 6,061 | +0.83(+7.59%) |
Dec 08, 2016 | 11.44 | 11.44 | 10.90 | 10.92 | 2,870 | -0.58(-5.03%) |
Dec 07, 2016 | 12.20 | 12.20 | 11.30 | 11.50 | 4,453 | -0.55(-4.57%) |
Dec 06, 2016 | 12.50 | 12.50 | 11.97 | 12.05 | 5,692 | -0.90(-6.95%) |
Dec 05, 2016 | 12.95 | 13.10 | 12.12 | 12.95 | 2,511 | +0.05(+0.39%) |
Dec 02, 2016 | 12.90 | 13.20 | 12.87 | 12.90 | 1,694 | -0.60(-4.44%) |
Dec 01, 2016 | 13.15 | 13.50 | 12.00 | 13.50 | 12,134 | +0.15(+1.12%) |
Nov 30, 2016 | 13.35 | 13.95 | 12.75 | 13.35 | 7,135 | -0.28(-2.04%) |
Nov 29, 2016 | 14.60 | 14.60 | 13.45 | 13.63 | 8,181 | -0.72(-5.03%) |
Nov 28, 2016 | 14.80 | 15.40 | 13.43 | 14.35 | 24,473 | -0.70(-4.65%) |
Nov 25, 2016 | 14.10 | 15.55 | 13.25 | 15.05 | 11,756 | +0.70(+4.88%) |
Nov 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.20(-1.37%) | |
Nov 22, 2016 | 16.50 | 17.25 | 12.85 | 14.55 | 125,939 | -3.45(-19.17%) |
Nov 21, 2016 | 12.25 | 21.25 | 12.00 | 18.00 | 563,061 | +6.25(+53.19%) |
Nov 18, 2016 | 12.25 | 13.49 | 10.60 | 11.75 | 16,702 | -0.50(-4.08%) |
Nov 17, 2016 | 25.00 | 25.25 | 11.90 | 12.25 | 165,267 | -11.84(-49.15%) |
Nov 16, 2016 | 8.664 | 28.65 | 8.664 | 24.09 | 410,332 | +15.59(+183.43%) |
Nov 15, 2016 | 9.250 | 9.250 | 8.050 | 8.500 | 6,821 | -0.35(-3.95%) |
Nov 14, 2016 | 8.300 | 8.850 | 8.300 | 8.850 | 401 | +0.75(+9.26%) |
Nov 11, 2016 | 8.350 | 9.238 | 8.000 | 8.100 | 1,911 | -0.25(-2.99%) |
Nov 10, 2016 | 8.964 | 9.350 | 8.350 | 8.350 | 9,570 | -1.05(-11.17%) |
Nov 09, 2016 | 9.800 | 9.000 | 9.400 | 29,338 | -0.50(-5.05%) | |
Nov 08, 2016 | 8.600 | 9.900 | 7.561 | 9.900 | 12,741 | +1.21(+13.88%) |
Nov 07, 2016 | 7.800 | 8.694 | 7.800 | 8.694 | 192 | +1.19(+15.91%) |
Nov 04, 2016 | 8.350 | 8.750 | 7.250 | 7.500 | 8,148 | -0.85(-10.23%) |
Nov 03, 2016 | 8.500 | 8.500 | 8.350 | 8.354 | 370 | -0.17(-2.01%) |
Nov 02, 2016 | 8.700 | 8.700 | 8.525 | 8.525 | 276 | +0.02(+0.29%) |