Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.34 | 11.34 | 10.08 | 10.68 | 10,283 | -0.54(-4.81%) |
Jan 30, 2017 | 12.18 | 12.18 | 10.56 | 11.22 | 8,933 | -0.90(-7.43%) |
Jan 27, 2017 | 11.88 | 12.30 | 11.41 | 12.12 | 6,233 | +0.24(+2.02%) |
Jan 26, 2017 | 11.82 | 12.60 | 11.27 | 11.88 | 15,868 | -0.06(-0.48%) |
Jan 25, 2017 | 12.18 | 13.02 | 10.38 | 11.94 | 17,613 | -0.06(-0.53%) |
Jan 24, 2017 | 13.08 | 13.38 | 12.00 | 12.00 | 13,410 | -1.38(-10.31%) |
Jan 23, 2017 | 13.56 | 13.56 | 13.02 | 13.38 | 1,915 | +0.24(+1.83%) |
Jan 20, 2017 | 13.14 | 13.99 | 13.05 | 13.14 | 1,731 | -0.06(-0.45%) |
Jan 19, 2017 | 13.28 | 13.92 | 12.90 | 13.20 | 10,685 | +0.00(+0.00%) |
Jan 18, 2017 | 14.40 | 14.40 | 13.02 | 13.20 | 4,079 | -0.84(-5.98%) |
Jan 17, 2017 | 13.98 | 14.53 | 12.60 | 14.04 | 12,997 | +0.18(+1.30%) |
Jan 13, 2017 | 13.86 | 13.86 | 13.86 | 0 | -0.60(-4.15%) | |
Jan 12, 2017 | 14.58 | 15.06 | 13.68 | 14.46 | 3,787 | -0.42(-2.82%) |
Jan 11, 2017 | 15.78 | 16.20 | 13.56 | 14.88 | 17,106 | -1.26(-7.81%) |
Jan 10, 2017 | 12.60 | 16.20 | 12.54 | 16.14 | 36,599 | +3.54(+28.10%) |
Jan 09, 2017 | 12.78 | 13.13 | 12.48 | 12.60 | 2,621 | -0.12(-0.94%) |
Jan 06, 2017 | 13.26 | 13.26 | 12.24 | 12.72 | 5,344 | -0.36(-2.75%) |
Jan 05, 2017 | 12.24 | 13.20 | 12.24 | 13.08 | 11,292 | +0.84(+6.86%) |
Jan 04, 2017 | 12.45 | 12.60 | 12.18 | 12.24 | 5,856 | -0.06(-0.49%) |
Jan 03, 2017 | 13.38 | 13.50 | 12.06 | 12.30 | 12,390 | -1.38(-10.09%) |
Dec 30, 2016 | 13.68 | 13.68 | 13.68 | 0 | +0.42(+3.17%) | |
Dec 29, 2016 | 14.10 | 15.57 | 12.00 | 13.26 | 20,777 | -0.96(-6.75%) |
Dec 28, 2016 | 16.80 | 16.80 | 13.39 | 14.22 | 41,321 | -2.28(-13.82%) |
Dec 27, 2016 | 11.70 | 21.63 | 11.58 | 16.50 | 586,551 | +4.74(+40.31%) |
Dec 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | +2.70(+29.80%) | |
Dec 22, 2016 | 8.476 | 10.11 | 8.476 | 9.060 | 7,763 | +0.30(+3.42%) |
Dec 21, 2016 | 8.773 | 9.000 | 8.448 | 8.760 | 6,231 | +0.00(+0.00%) |
Dec 20, 2016 | 9.600 | 9.600 | 8.760 | 8.760 | 6,238 | -0.48(-5.19%) |
Dec 19, 2016 | 8.940 | 9.600 | 8.940 | 9.240 | 17,732 | -0.66(-6.67%) |
Dec 16, 2016 | 11.44 | 11.44 | 9.840 | 9.900 | 9,163 | -1.02(-9.34%) |
Dec 15, 2016 | 10.68 | 11.34 | 9.799 | 10.92 | 7,090 | +0.18(+1.68%) |
Dec 14, 2016 | 11.04 | 12.11 | 10.44 | 10.74 | 11,616 | -0.06(-0.56%) |
Dec 13, 2016 | 11.52 | 12.00 | 10.09 | 10.80 | 29,761 | -0.35(-3.17%) |
Dec 12, 2016 | 12.84 | 13.26 | 10.32 | 11.15 | 15,581 | -1.57(-12.32%) |
Dec 09, 2016 | 14.10 | 14.10 | 12.72 | 12.72 | 7,582 | -1.68(-11.67%) |
Dec 08, 2016 | 14.40 | 15.96 | 14.40 | 14.40 | 13,533 | -0.60(-4.00%) |
Dec 07, 2016 | 14.62 | 15.00 | 14.40 | 15.00 | 7,161 | +0.48(+3.31%) |
Dec 06, 2016 | 15.06 | 15.41 | 14.52 | 14.52 | 6,694 | -0.48(-3.20%) |
Dec 05, 2016 | 16.08 | 16.80 | 15.00 | 15.00 | 8,795 | -0.78(-4.94%) |
Dec 02, 2016 | 16.50 | 16.80 | 15.72 | 15.78 | 6,113 | -0.84(-5.05%) |
Dec 01, 2016 | 16.68 | 16.98 | 16.20 | 16.62 | 6,123 | +0.36(+2.21%) |
Nov 30, 2016 | 16.68 | 16.68 | 16.20 | 16.26 | 1,244 | -0.04(-0.24%) |
Nov 29, 2016 | 16.62 | 17.16 | 16.20 | 16.30 | 4,507 | -0.08(-0.50%) |
Nov 28, 2016 | 17.88 | 18.00 | 16.20 | 16.38 | 5,813 | -1.62(-9.00%) |
Nov 25, 2016 | 17.04 | 18.30 | 16.50 | 18.00 | 3,803 | +1.08(+6.38%) |
Nov 23, 2016 | 16.92 | 16.92 | 16.92 | 0 | -0.35(-2.03%) | |
Nov 22, 2016 | 17.94 | 18.12 | 17.10 | 17.27 | 4,232 | -0.73(-4.05%) |
Nov 21, 2016 | 17.58 | 18.00 | 17.40 | 18.00 | 5,930 | +0.30(+1.69%) |
Nov 18, 2016 | 18.78 | 18.78 | 16.20 | 17.70 | 17,488 | -0.48(-2.64%) |
Nov 17, 2016 | 16.86 | 18.90 | 16.62 | 18.18 | 40,275 | +2.42(+15.38%) |
Nov 16, 2016 | 16.44 | 16.92 | 15.67 | 15.76 | 11,575 | -0.74(-4.51%) |
Nov 15, 2016 | 16.56 | 16.92 | 16.20 | 16.50 | 3,156 | +0.12(+0.73%) |
Nov 14, 2016 | 16.92 | 17.10 | 16.38 | 16.38 | 4,407 | -0.36(-2.15%) |
Nov 11, 2016 | 17.34 | 17.34 | 16.50 | 16.74 | 7,310 | -0.06(-0.36%) |
Nov 10, 2016 | 17.94 | 19.14 | 16.80 | 16.80 | 7,306 | -1.32(-7.28%) |
Nov 09, 2016 | 18.90 | 18.90 | 16.92 | 18.12 | 10,581 | -0.18(-0.98%) |
Nov 08, 2016 | 18.15 | 19.19 | 18.12 | 18.30 | 2,877 | +0.12(+0.66%) |
Nov 07, 2016 | 18.42 | 18.48 | 18.00 | 18.18 | 3,035 | -0.36(-1.94%) |
Nov 04, 2016 | 18.60 | 18.99 | 18.00 | 18.54 | 14,103 | -0.18(-0.96%) |
Nov 03, 2016 | 19.50 | 19.92 | 18.66 | 18.72 | 6,086 | -1.32(-6.59%) |
Nov 02, 2016 | 20.34 | 20.34 | 19.62 | 20.04 | 7,485 | -0.48(-2.34%) |