Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.600 | 10.03 | 9.600 | 9.900 | 422,977 | +0.30(+3.13%) |
Jan 30, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 249,112 | -0.10(-1.03%) |
Jan 27, 2017 | 9.750 | 9.900 | 9.450 | 9.700 | 243,899 | -0.10(-1.02%) |
Jan 26, 2017 | 9.950 | 10.05 | 9.500 | 9.800 | 356,202 | -0.25(-2.49%) |
Jan 25, 2017 | 9.950 | 10.10 | 9.800 | 10.05 | 189,352 | +0.10(+1.01%) |
Jan 24, 2017 | 9.700 | 10.05 | 9.500 | 9.950 | 309,729 | +0.25(+2.58%) |
Jan 23, 2017 | 9.600 | 9.750 | 9.450 | 9.700 | 210,044 | +0.05(+0.52%) |
Jan 20, 2017 | 9.550 | 9.700 | 9.400 | 9.650 | 240,313 | +0.15(+1.58%) |
Jan 19, 2017 | 9.800 | 9.850 | 9.475 | 9.500 | 297,726 | -0.30(-3.06%) |
Jan 18, 2017 | 9.700 | 9.800 | 9.550 | 9.800 | 434,483 | +0.20(+2.08%) |
Jan 17, 2017 | 9.750 | 9.750 | 9.500 | 9.600 | 371,120 | -0.20(-2.04%) |
Jan 13, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.35 | 10.40 | 9.650 | 9.800 | 929,795 | -0.80(-7.55%) |
Jan 11, 2017 | 10.60 | 10.65 | 10.45 | 10.60 | 232,054 | -0.05(-0.47%) |
Jan 10, 2017 | 10.30 | 10.65 | 10.20 | 10.65 | 260,613 | +0.30(+2.90%) |
Jan 09, 2017 | 10.50 | 10.65 | 10.35 | 10.35 | 202,503 | -0.25(-2.36%) |
Jan 06, 2017 | 10.70 | 10.80 | 10.55 | 10.60 | 104,325 | -0.10(-0.93%) |
Jan 05, 2017 | 10.80 | 10.90 | 10.45 | 10.70 | 398,021 | -0.25(-2.28%) |
Jan 04, 2017 | 10.70 | 10.95 | 10.50 | 10.95 | 375,944 | +0.30(+2.82%) |
Jan 03, 2017 | 10.80 | 10.98 | 10.40 | 10.65 | 321,315 | +0.00(+0.00%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.25(-2.29%) | |
Dec 29, 2016 | 10.80 | 10.93 | 10.57 | 10.90 | 174,981 | +0.15(+1.40%) |
Dec 28, 2016 | 10.90 | 10.95 | 10.43 | 10.75 | 260,063 | -0.15(-1.38%) |
Dec 27, 2016 | 10.60 | 10.95 | 10.50 | 10.90 | 123,325 | +0.30(+2.83%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
Dec 22, 2016 | 10.65 | 10.65 | 10.37 | 10.50 | 145,452 | -0.15(-1.41%) |
Dec 21, 2016 | 10.55 | 10.70 | 10.46 | 10.65 | 125,596 | +0.05(+0.47%) |
Dec 20, 2016 | 10.25 | 10.72 | 10.25 | 10.60 | 184,399 | +0.30(+2.91%) |
Dec 19, 2016 | 10.40 | 10.60 | 10.18 | 10.30 | 512,964 | -0.10(-0.96%) |
Dec 16, 2016 | 10.40 | 10.75 | 10.20 | 10.40 | 1,495,762 | +0.00(+0.00%) |
Dec 15, 2016 | 10.60 | 10.75 | 10.35 | 10.40 | 421,230 | -0.10(-0.95%) |
Dec 14, 2016 | 10.65 | 10.80 | 10.45 | 10.50 | 314,692 | -0.05(-0.47%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.50 | 10.55 | 600,516 | -0.40(-3.65%) |
Dec 12, 2016 | 11.35 | 11.55 | 10.80 | 10.95 | 1,161,671 | -0.80(-6.81%) |
Dec 09, 2016 | 11.85 | 11.85 | 11.60 | 11.75 | 620,158 | +0.00(+0.00%) |
Dec 08, 2016 | 11.30 | 12.00 | 11.05 | 11.75 | 656,416 | -0.05(-0.42%) |
Dec 07, 2016 | 11.65 | 11.95 | 11.55 | 11.80 | 374,095 | +0.05(+0.43%) |
Dec 06, 2016 | 11.45 | 11.85 | 11.41 | 11.75 | 425,549 | +0.40(+3.52%) |
Dec 05, 2016 | 11.50 | 11.70 | 11.35 | 11.35 | 310,172 | +0.05(+0.44%) |
Dec 02, 2016 | 11.65 | 11.65 | 11.20 | 11.30 | 310,558 | -0.30(-2.59%) |
Dec 01, 2016 | 11.75 | 11.90 | 11.50 | 11.60 | 347,585 | -0.05(-0.43%) |
Nov 30, 2016 | 11.20 | 11.70 | 11.05 | 11.65 | 469,772 | +0.45(+4.02%) |
Nov 29, 2016 | 11.35 | 11.80 | 11.05 | 11.20 | 349,748 | -0.05(-0.44%) |
Nov 28, 2016 | 11.45 | 11.55 | 11.06 | 11.25 | 244,494 | -0.20(-1.75%) |
Nov 25, 2016 | 11.65 | 11.73 | 11.40 | 11.45 | 84,990 | -0.20(-1.72%) |
Nov 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Nov 22, 2016 | 11.35 | 11.60 | 11.30 | 11.60 | 260,171 | +0.25(+2.20%) |
Nov 21, 2016 | 11.90 | 11.90 | 11.12 | 11.35 | 322,735 | +0.10(+0.89%) |
Nov 18, 2016 | 11.05 | 11.35 | 11.00 | 11.25 | 339,872 | +0.25(+2.27%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.75 | 11.00 | 315,086 | -0.10(-0.90%) |
Nov 16, 2016 | 11.15 | 11.30 | 10.95 | 11.10 | 344,568 | -0.05(-0.45%) |
Nov 15, 2016 | 11.10 | 11.23 | 10.93 | 11.15 | 560,324 | +0.05(+0.45%) |
Nov 14, 2016 | 11.20 | 11.25 | 10.65 | 11.10 | 582,672 | +0.15(+1.37%) |
Nov 11, 2016 | 10.50 | 11.00 | 10.50 | 10.95 | 795,744 | +0.40(+3.79%) |
Nov 10, 2016 | 10.10 | 10.70 | 10.10 | 10.55 | 772,159 | +0.55(+5.50%) |
Nov 09, 2016 | 9.600 | 10.07 | 9.460 | 10.00 | 418,049 | +0.40(+4.17%) |
Nov 08, 2016 | 9.750 | 9.800 | 9.500 | 9.600 | 250,639 | -0.20(-2.04%) |
Nov 07, 2016 | 9.800 | 9.900 | 9.650 | 9.800 | 497,734 | +0.20(+2.08%) |
Nov 04, 2016 | 9.600 | 9.750 | 9.350 | 9.600 | 203,993 | +0.05(+0.52%) |
Nov 03, 2016 | 9.650 | 9.700 | 9.550 | 9.550 | 185,008 | -0.10(-1.04%) |
Nov 02, 2016 | 9.650 | 9.800 | 9.550 | 9.650 | 345,156 | -0.10(-1.03%) |