Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.650 | 10.18 | 9.650 | 9.900 | 71,514 | +0.20(+2.06%) |
Jan 30, 2017 | 9.900 | 9.900 | 9.600 | 9.700 | 46,745 | -0.30(-3.00%) |
Jan 27, 2017 | 9.800 | 10.10 | 9.675 | 10.00 | 40,825 | +0.25(+2.56%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.600 | 9.750 | 21,972 | -0.15(-1.52%) |
Jan 25, 2017 | 9.700 | 10.00 | 9.650 | 9.900 | 34,076 | +0.20(+2.06%) |
Jan 24, 2017 | 9.550 | 9.800 | 9.300 | 9.700 | 59,548 | +0.15(+1.57%) |
Jan 23, 2017 | 9.550 | 10.10 | 9.500 | 9.550 | 97,470 | -0.15(-1.55%) |
Jan 20, 2017 | 9.700 | 9.900 | 9.700 | 9.700 | 51,474 | -0.05(-0.51%) |
Jan 19, 2017 | 9.850 | 10.15 | 9.750 | 9.750 | 67,118 | -0.20(-2.01%) |
Jan 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 49,838 | -0.05(-0.50%) |
Jan 17, 2017 | 10.25 | 10.40 | 9.950 | 10.00 | 69,450 | -0.40(-3.85%) |
Jan 13, 2017 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
Jan 12, 2017 | 10.55 | 10.55 | 10.20 | 10.20 | 53,917 | -0.45(-4.23%) |
Jan 11, 2017 | 10.70 | 10.75 | 10.43 | 10.65 | 56,575 | -0.05(-0.47%) |
Jan 10, 2017 | 10.70 | 11.00 | 10.50 | 10.70 | 112,570 | -0.10(-0.93%) |
Jan 09, 2017 | 10.75 | 11.00 | 10.70 | 10.80 | 38,841 | +0.00(+0.00%) |
Jan 06, 2017 | 10.90 | 11.05 | 10.70 | 10.80 | 68,692 | -0.05(-0.46%) |
Jan 05, 2017 | 10.85 | 11.05 | 10.60 | 10.85 | 79,433 | +0.00(+0.00%) |
Jan 04, 2017 | 10.85 | 11.00 | 10.80 | 10.85 | 100,995 | +0.15(+1.40%) |
Jan 03, 2017 | 10.75 | 11.30 | 10.15 | 10.70 | 85,662 | -0.15(-1.38%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | -0.15(-1.36%) | |
Dec 29, 2016 | 11.25 | 11.34 | 10.95 | 11.00 | 82,770 | -0.35(-3.08%) |
Dec 28, 2016 | 11.40 | 11.45 | 11.25 | 11.35 | 62,046 | -0.05(-0.44%) |
Dec 27, 2016 | 11.30 | 11.40 | 11.20 | 11.40 | 29,771 | +0.20(+1.79%) |
Dec 23, 2016 | 11.20 | 11.20 | 11.20 | 0 | -0.25(-2.18%) | |
Dec 22, 2016 | 11.20 | 11.50 | 11.20 | 11.45 | 69,994 | +0.20(+1.78%) |
Dec 21, 2016 | 11.25 | 11.38 | 11.15 | 11.25 | 65,430 | -0.05(-0.44%) |
Dec 20, 2016 | 11.25 | 11.40 | 11.25 | 11.30 | 79,301 | +0.05(+0.44%) |
Dec 19, 2016 | 11.45 | 11.45 | 11.25 | 11.25 | 81,834 | -0.15(-1.32%) |
Dec 16, 2016 | 11.45 | 11.45 | 11.30 | 11.40 | 173,048 | +0.00(+0.00%) |
Dec 15, 2016 | 11.35 | 11.45 | 11.20 | 11.40 | 161,366 | +0.10(+0.88%) |
Dec 14, 2016 | 11.40 | 11.40 | 11.20 | 11.30 | 69,293 | -0.10(-0.88%) |
Dec 13, 2016 | 11.15 | 11.40 | 11.05 | 11.40 | 143,159 | +0.25(+2.24%) |
Dec 12, 2016 | 11.15 | 11.25 | 11.05 | 11.15 | 59,132 | -0.15(-1.33%) |
Dec 09, 2016 | 11.20 | 11.40 | 11.10 | 11.30 | 98,598 | +0.25(+2.26%) |
Dec 08, 2016 | 11.15 | 11.15 | 11.00 | 11.05 | 116,094 | -0.15(-1.34%) |
Dec 07, 2016 | 11.05 | 11.20 | 11.00 | 11.20 | 78,062 | +0.15(+1.36%) |
Dec 06, 2016 | 11.20 | 11.20 | 10.90 | 11.05 | 79,008 | -0.10(-0.90%) |
Dec 05, 2016 | 10.65 | 11.15 | 10.50 | 11.15 | 146,959 | +0.65(+6.19%) |
Dec 02, 2016 | 10.75 | 10.85 | 10.50 | 10.50 | 127,990 | -0.30(-2.78%) |
Dec 01, 2016 | 10.85 | 11.15 | 10.55 | 10.80 | 66,858 | -0.05(-0.46%) |
Nov 30, 2016 | 10.60 | 11.10 | 10.60 | 10.85 | 117,662 | +0.10(+0.93%) |
Nov 29, 2016 | 10.75 | 10.85 | 10.60 | 10.75 | 57,402 | +0.10(+0.94%) |
Nov 28, 2016 | 10.75 | 10.85 | 10.60 | 10.65 | 67,664 | -0.25(-2.29%) |
Nov 25, 2016 | 10.85 | 10.90 | 10.80 | 10.90 | 31,917 | -0.05(-0.46%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | +0.35(+3.30%) | |
Nov 22, 2016 | 10.75 | 10.75 | 10.35 | 10.60 | 113,704 | -0.15(-1.40%) |
Nov 21, 2016 | 10.80 | 10.85 | 10.65 | 10.75 | 139,398 | -0.10(-0.92%) |
Nov 18, 2016 | 10.60 | 10.90 | 10.45 | 10.85 | 100,393 | +0.30(+2.84%) |
Nov 17, 2016 | 10.40 | 10.75 | 10.40 | 10.55 | 81,718 | +0.05(+0.48%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.35 | 10.50 | 103,523 | +0.00(+0.00%) |
Nov 15, 2016 | 10.30 | 10.55 | 10.15 | 10.50 | 110,102 | +0.05(+0.48%) |
Nov 14, 2016 | 10.80 | 10.95 | 10.30 | 10.45 | 156,963 | -0.15(-1.42%) |
Nov 11, 2016 | 9.900 | 10.60 | 9.800 | 10.60 | 295,122 | +0.80(+8.16%) |
Nov 10, 2016 | 9.600 | 9.900 | 9.500 | 9.800 | 172,652 | +0.30(+3.16%) |
Nov 09, 2016 | 9.250 | 9.500 | 8.950 | 9.500 | 136,753 | +0.35(+3.83%) |
Nov 08, 2016 | 9.150 | 9.200 | 9.050 | 9.150 | 30,985 | +0.05(+0.55%) |
Nov 07, 2016 | 9.100 | 9.200 | 9.000 | 9.100 | 105,015 | +0.10(+1.11%) |
Nov 04, 2016 | 7.455 | 9.175 | 7.455 | 9.000 | 167,150 | +0.60(+7.14%) |
Nov 03, 2016 | 8.350 | 8.750 | 8.100 | 8.400 | 153,201 | +0.20(+2.44%) |
Nov 02, 2016 | 8.450 | 8.550 | 8.150 | 8.200 | 66,440 | -0.20(-2.38%) |