Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.04 | 12.30 | 11.97 | 12.26 | 108,146 | +0.17(+1.41%) |
Jan 30, 2017 | 12.32 | 12.34 | 12.02 | 12.09 | 54,668 | -0.30(-2.42%) |
Jan 27, 2017 | 12.39 | 12.45 | 12.16 | 12.39 | 50,480 | +0.02(+0.16%) |
Jan 26, 2017 | 12.31 | 12.50 | 12.28 | 12.37 | 115,030 | +0.06(+0.49%) |
Jan 25, 2017 | 12.43 | 12.43 | 12.14 | 12.31 | 56,491 | +0.08(+0.65%) |
Jan 24, 2017 | 12.26 | 12.41 | 11.99 | 12.23 | 140,335 | -0.01(-0.08%) |
Jan 23, 2017 | 12.40 | 12.50 | 12.24 | 12.24 | 68,863 | -0.25(-2.00%) |
Jan 20, 2017 | 12.47 | 12.75 | 12.35 | 12.49 | 78,763 | +0.02(+0.16%) |
Jan 19, 2017 | 12.44 | 12.54 | 12.40 | 12.47 | 92,593 | +0.00(+0.00%) |
Jan 18, 2017 | 12.36 | 12.60 | 12.25 | 12.47 | 85,830 | +0.18(+1.46%) |
Jan 17, 2017 | 12.32 | 12.46 | 12.26 | 12.29 | 71,584 | -0.15(-1.21%) |
Jan 13, 2017 | 12.44 | 12.44 | 12.44 | 0 | -0.06(-0.48%) | |
Jan 12, 2017 | 12.10 | 12.55 | 12.07 | 12.50 | 124,729 | +0.36(+2.97%) |
Jan 11, 2017 | 12.25 | 12.27 | 11.80 | 12.14 | 174,514 | -0.03(-0.25%) |
Jan 10, 2017 | 11.57 | 12.24 | 11.57 | 12.17 | 124,894 | +0.54(+4.64%) |
Jan 09, 2017 | 11.41 | 12.01 | 11.19 | 11.63 | 244,789 | +0.73(+6.70%) |
Jan 06, 2017 | 10.88 | 10.99 | 10.59 | 10.90 | 86,351 | +0.52(+5.01%) |
Jan 05, 2017 | 10.69 | 10.98 | 10.33 | 10.38 | 123,895 | -0.49(-4.51%) |
Jan 04, 2017 | 10.59 | 10.89 | 10.59 | 10.87 | 128,351 | +0.32(+3.03%) |
Jan 03, 2017 | 10.80 | 10.81 | 10.33 | 10.55 | 100,222 | -0.10(-0.94%) |
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.21(+2.01%) | |
Dec 29, 2016 | 10.73 | 10.77 | 10.37 | 10.44 | 82,255 | -0.26(-2.43%) |
Dec 28, 2016 | 10.89 | 10.99 | 10.61 | 10.70 | 88,521 | -0.20(-1.83%) |
Dec 27, 2016 | 10.59 | 11.01 | 10.46 | 10.90 | 93,105 | +0.29(+2.73%) |
Dec 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.02(+0.19%) | |
Dec 22, 2016 | 10.44 | 10.61 | 10.30 | 10.59 | 82,450 | +0.12(+1.15%) |
Dec 21, 2016 | 10.47 | 10.59 | 10.35 | 10.47 | 84,596 | +0.02(+0.19%) |
Dec 20, 2016 | 10.45 | 10.51 | 10.28 | 10.45 | 62,423 | +0.08(+0.77%) |
Dec 19, 2016 | 10.68 | 10.68 | 10.29 | 10.37 | 98,402 | -0.23(-2.17%) |
Dec 16, 2016 | 10.53 | 10.69 | 10.50 | 10.60 | 291,287 | +0.12(+1.15%) |
Dec 15, 2016 | 10.32 | 10.53 | 10.32 | 10.48 | 97,904 | +0.22(+2.14%) |
Dec 14, 2016 | 10.43 | 10.50 | 10.23 | 10.26 | 73,067 | -0.22(-2.10%) |
Dec 13, 2016 | 10.41 | 10.58 | 10.33 | 10.48 | 83,081 | +0.16(+1.55%) |
Dec 12, 2016 | 10.46 | 10.68 | 10.30 | 10.32 | 176,823 | -0.23(-2.18%) |
Dec 09, 2016 | 10.53 | 10.63 | 10.48 | 10.55 | 74,790 | +0.01(+0.09%) |
Dec 08, 2016 | 10.45 | 10.75 | 10.35 | 10.54 | 117,787 | +0.12(+1.15%) |
Dec 07, 2016 | 10.61 | 10.64 | 10.37 | 10.42 | 125,767 | -0.24(-2.25%) |
Dec 06, 2016 | 10.52 | 10.67 | 10.32 | 10.66 | 121,001 | +0.15(+1.43%) |
Dec 05, 2016 | 10.28 | 10.52 | 10.28 | 10.51 | 98,760 | +0.30(+2.94%) |
Dec 02, 2016 | 10.08 | 10.30 | 9.960 | 10.21 | 131,416 | +0.16(+1.59%) |
Dec 01, 2016 | 10.23 | 10.53 | 10.00 | 10.05 | 228,695 | -0.11(-1.08%) |
Nov 30, 2016 | 10.41 | 10.58 | 10.12 | 10.16 | 171,144 | -0.14(-1.36%) |
Nov 29, 2016 | 10.21 | 10.35 | 10.13 | 10.30 | 169,017 | +0.12(+1.18%) |
Nov 28, 2016 | 10.30 | 10.52 | 10.13 | 10.18 | 235,836 | -0.17(-1.64%) |
Nov 25, 2016 | 10.32 | 10.45 | 10.23 | 10.35 | 31,949 | +0.02(+0.19%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.23(+2.28%) | |
Nov 22, 2016 | 9.920 | 10.10 | 9.880 | 10.10 | 137,061 | +0.17(+1.71%) |
Nov 21, 2016 | 9.930 | 10.07 | 9.840 | 9.930 | 104,740 | +0.08(+0.81%) |
Nov 18, 2016 | 9.890 | 9.900 | 9.260 | 9.850 | 143,477 | +0.01(+0.10%) |
Nov 17, 2016 | 9.910 | 10.00 | 9.830 | 9.840 | 169,431 | -0.02(-0.20%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.840 | 9.860 | 197,738 | -0.19(-1.89%) |
Nov 15, 2016 | 10.05 | 10.12 | 9.860 | 10.05 | 178,340 | -0.01(-0.10%) |
Nov 14, 2016 | 9.740 | 10.13 | 9.740 | 10.06 | 295,271 | +0.39(+4.03%) |
Nov 11, 2016 | 9.200 | 9.740 | 9.200 | 9.670 | 1,095,647 | +0.44(+4.77%) |
Nov 10, 2016 | 9.590 | 9.590 | 9.060 | 9.230 | 676,726 | -0.26(-2.74%) |
Nov 09, 2016 | 8.500 | 10.02 | 8.370 | 9.490 | 729,164 | +0.91(+10.61%) |
Nov 08, 2016 | 8.530 | 8.660 | 8.440 | 8.580 | 201,709 | +0.07(+0.82%) |
Nov 07, 2016 | 8.110 | 8.660 | 8.070 | 8.510 | 324,735 | +0.53(+6.64%) |
Nov 04, 2016 | 7.580 | 8.070 | 7.500 | 7.980 | 293,291 | +0.43(+5.70%) |
Nov 03, 2016 | 7.630 | 7.937 | 7.510 | 7.550 | 318,411 | -0.11(-1.44%) |
Nov 02, 2016 | 7.650 | 7.825 | 7.560 | 7.660 | 249,279 | +0.01(+0.13%) |