Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.10 | 11.30 | 10.95 | 11.15 | 88,984 | +0.05(+0.45%) |
Jan 30, 2017 | 11.00 | 11.20 | 10.90 | 11.10 | 84,223 | +0.00(+0.00%) |
Jan 27, 2017 | 11.00 | 11.15 | 10.85 | 11.10 | 145,001 | +0.05(+0.45%) |
Jan 26, 2017 | 11.25 | 11.25 | 10.95 | 11.05 | 84,674 | -0.20(-1.78%) |
Jan 25, 2017 | 11.30 | 11.46 | 11.05 | 11.25 | 207,416 | +0.00(+0.00%) |
Jan 24, 2017 | 10.75 | 11.28 | 10.65 | 11.25 | 190,095 | +0.45(+4.17%) |
Jan 23, 2017 | 10.65 | 10.90 | 10.60 | 10.80 | 147,189 | +0.15(+1.41%) |
Jan 20, 2017 | 10.30 | 10.70 | 10.20 | 10.65 | 124,402 | +0.30(+2.90%) |
Jan 19, 2017 | 10.15 | 10.35 | 9.950 | 10.35 | 84,136 | +0.25(+2.48%) |
Jan 18, 2017 | 10.15 | 10.35 | 10.00 | 10.10 | 105,368 | +0.05(+0.50%) |
Jan 17, 2017 | 10.05 | 10.15 | 9.900 | 10.05 | 111,110 | +0.00(+0.00%) |
Jan 13, 2017 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Jan 12, 2017 | 10.20 | 10.30 | 10.05 | 10.10 | 92,752 | -0.15(-1.46%) |
Jan 11, 2017 | 10.10 | 10.55 | 10.03 | 10.25 | 127,905 | +0.15(+1.49%) |
Jan 10, 2017 | 10.00 | 10.20 | 9.950 | 10.10 | 66,801 | +0.10(+1.00%) |
Jan 09, 2017 | 10.20 | 10.25 | 10.00 | 10.00 | 106,966 | -0.10(-0.99%) |
Jan 06, 2017 | 10.35 | 10.35 | 10.00 | 10.10 | 119,959 | -0.25(-2.42%) |
Jan 05, 2017 | 10.40 | 10.60 | 10.20 | 10.35 | 128,502 | -0.15(-1.43%) |
Jan 04, 2017 | 10.20 | 10.65 | 10.20 | 10.50 | 125,408 | +0.30(+2.94%) |
Jan 03, 2017 | 10.20 | 10.35 | 9.950 | 10.20 | 113,712 | +0.05(+0.49%) |
Dec 30, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.05 | 10.40 | 10.00 | 10.15 | 57,543 | +0.15(+1.50%) |
Dec 28, 2016 | 10.00 | 10.25 | 9.900 | 10.00 | 106,051 | -0.05(-0.50%) |
Dec 27, 2016 | 10.20 | 10.35 | 9.950 | 10.05 | 83,849 | -0.05(-0.50%) |
Dec 23, 2016 | 10.10 | 10.10 | 10.10 | 0 | +0.30(+3.06%) | |
Dec 22, 2016 | 9.900 | 10.20 | 9.450 | 9.800 | 169,657 | -0.10(-1.01%) |
Dec 21, 2016 | 10.00 | 10.20 | 9.900 | 9.900 | 179,816 | -0.10(-1.00%) |
Dec 20, 2016 | 10.10 | 10.20 | 9.850 | 10.00 | 115,535 | +0.00(+0.00%) |
Dec 19, 2016 | 10.15 | 10.30 | 9.850 | 10.00 | 82,904 | -0.15(-1.48%) |
Dec 16, 2016 | 9.650 | 10.20 | 9.550 | 10.15 | 311,781 | +0.55(+5.73%) |
Dec 15, 2016 | 9.350 | 9.775 | 9.250 | 9.600 | 113,280 | +0.20(+2.13%) |
Dec 14, 2016 | 9.650 | 9.700 | 9.330 | 9.400 | 71,378 | -0.30(-3.09%) |
Dec 13, 2016 | 9.750 | 9.950 | 9.400 | 9.700 | 122,559 | +0.05(+0.52%) |
Dec 12, 2016 | 9.800 | 9.950 | 9.550 | 9.650 | 80,995 | -0.20(-2.03%) |
Dec 09, 2016 | 9.500 | 9.950 | 9.350 | 9.850 | 121,944 | +0.35(+3.68%) |
Dec 08, 2016 | 9.300 | 9.500 | 9.300 | 9.500 | 88,295 | +0.20(+2.15%) |
Dec 07, 2016 | 9.300 | 9.525 | 9.200 | 9.300 | 110,707 | -0.05(-0.53%) |
Dec 06, 2016 | 9.050 | 9.450 | 8.950 | 9.350 | 88,313 | +0.25(+2.75%) |
Dec 05, 2016 | 9.100 | 9.400 | 9.000 | 9.100 | 121,270 | +0.00(+0.00%) |
Dec 02, 2016 | 8.900 | 9.200 | 8.900 | 9.100 | 49,466 | +0.15(+1.68%) |
Dec 01, 2016 | 9.250 | 9.500 | 8.750 | 8.950 | 202,204 | -0.30(-3.24%) |
Nov 30, 2016 | 9.050 | 9.350 | 9.000 | 9.250 | 123,545 | +0.20(+2.21%) |
Nov 29, 2016 | 8.850 | 9.150 | 8.700 | 9.050 | 99,463 | +0.25(+2.84%) |
Nov 28, 2016 | 8.800 | 9.000 | 8.600 | 8.800 | 119,385 | -0.05(-0.56%) |
Nov 25, 2016 | 9.350 | 9.450 | 8.800 | 8.850 | 76,344 | -0.55(-5.85%) |
Nov 23, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.30(+3.30%) | |
Nov 22, 2016 | 8.750 | 9.200 | 8.750 | 9.100 | 105,470 | +0.30(+3.41%) |
Nov 21, 2016 | 8.850 | 8.900 | 8.700 | 8.800 | 58,507 | +0.00(+0.00%) |
Nov 18, 2016 | 9.050 | 9.100 | 8.700 | 8.800 | 148,156 | -0.25(-2.76%) |
Nov 17, 2016 | 8.750 | 9.100 | 8.700 | 9.050 | 125,602 | +0.35(+4.02%) |
Nov 16, 2016 | 8.650 | 8.850 | 8.650 | 8.700 | 80,390 | +0.00(+0.00%) |
Nov 15, 2016 | 8.750 | 8.800 | 8.600 | 8.700 | 112,671 | +0.00(+0.00%) |
Nov 14, 2016 | 8.900 | 9.000 | 8.600 | 8.700 | 178,420 | -0.05(-0.57%) |
Nov 11, 2016 | 8.600 | 8.900 | 8.250 | 8.750 | 277,641 | +0.20(+2.34%) |
Nov 10, 2016 | 8.600 | 8.750 | 8.350 | 8.550 | 136,113 | -0.10(-1.16%) |
Nov 09, 2016 | 8.150 | 8.650 | 8.050 | 8.650 | 182,239 | +0.30(+3.59%) |
Nov 08, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 135,055 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.300 | 7.950 | 8.050 | 165,334 | -0.05(-0.62%) |
Nov 04, 2016 | 8.350 | 8.450 | 8.050 | 8.100 | 252,926 | -0.20(-2.41%) |
Nov 03, 2016 | 8.700 | 8.750 | 8.150 | 8.300 | 301,815 | -0.45(-5.14%) |
Nov 02, 2016 | 8.650 | 8.950 | 7.600 | 8.750 | 1,477,184 | +0.55(+6.71%) |