Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.500 | 8.500 | 7.920 | 8.140 | 257,358 | -0.11(-1.33%) |
Jan 30, 2017 | 9.080 | 9.155 | 8.160 | 8.250 | 288,746 | -0.86(-9.44%) |
Jan 27, 2017 | 9.310 | 9.585 | 9.070 | 9.110 | 150,218 | -0.29(-3.09%) |
Jan 26, 2017 | 9.520 | 9.860 | 9.370 | 9.400 | 73,765 | -0.20(-2.08%) |
Jan 25, 2017 | 9.630 | 9.670 | 9.448 | 9.600 | 85,896 | +0.05(+0.52%) |
Jan 24, 2017 | 9.520 | 9.795 | 9.400 | 9.550 | 151,463 | +0.04(+0.42%) |
Jan 23, 2017 | 9.520 | 9.650 | 9.420 | 9.510 | 147,676 | -0.06(-0.63%) |
Jan 20, 2017 | 9.550 | 9.804 | 9.510 | 9.570 | 126,517 | +0.01(+0.10%) |
Jan 19, 2017 | 9.860 | 9.990 | 9.520 | 9.560 | 75,639 | -0.31(-3.14%) |
Jan 18, 2017 | 9.750 | 10.02 | 9.700 | 9.870 | 63,049 | +0.11(+1.13%) |
Jan 17, 2017 | 9.970 | 9.980 | 9.660 | 9.760 | 105,046 | -0.24(-2.40%) |
Jan 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.12(+1.21%) | |
Jan 12, 2017 | 9.920 | 10.01 | 9.510 | 9.880 | 149,558 | -0.05(-0.50%) |
Jan 11, 2017 | 10.10 | 10.26 | 9.710 | 9.930 | 141,585 | -0.23(-2.26%) |
Jan 10, 2017 | 10.03 | 10.26 | 10.01 | 10.16 | 95,511 | +0.09(+0.89%) |
Jan 09, 2017 | 10.53 | 10.56 | 10.02 | 10.07 | 200,267 | -0.49(-4.64%) |
Jan 06, 2017 | 10.77 | 10.87 | 10.28 | 10.56 | 153,184 | +0.29(+2.82%) |
Jan 05, 2017 | 10.49 | 10.49 | 9.950 | 10.27 | 79,713 | -0.04(-0.39%) |
Jan 04, 2017 | 10.05 | 10.36 | 9.830 | 10.31 | 160,368 | +0.48(+4.88%) |
Jan 03, 2017 | 10.07 | 10.29 | 9.610 | 9.830 | 154,020 | -0.11(-1.11%) |
Dec 30, 2016 | 9.940 | 9.940 | 9.940 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.36 | 10.44 | 10.04 | 10.09 | 93,485 | -0.29(-2.79%) |
Dec 28, 2016 | 10.81 | 11.03 | 10.24 | 10.38 | 103,421 | -0.48(-4.42%) |
Dec 27, 2016 | 10.98 | 11.05 | 10.71 | 10.86 | 124,806 | -0.10(-0.91%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.39(+3.69%) | |
Dec 22, 2016 | 11.68 | 11.79 | 10.51 | 10.57 | 135,213 | -1.12(-9.58%) |
Dec 21, 2016 | 11.16 | 11.90 | 10.93 | 11.69 | 161,249 | +0.55(+4.94%) |
Dec 20, 2016 | 10.38 | 11.18 | 10.38 | 11.14 | 208,378 | +0.77(+7.43%) |
Dec 19, 2016 | 10.31 | 10.48 | 10.08 | 10.37 | 147,089 | +0.02(+0.24%) |
Dec 16, 2016 | 9.780 | 10.38 | 9.730 | 10.35 | 4,394,837 | +0.63(+6.54%) |
Dec 15, 2016 | 11.73 | 11.95 | 9.700 | 9.710 | 1,036,205 | -1.90(-16.37%) |
Dec 14, 2016 | 10.76 | 11.88 | 10.76 | 11.61 | 518,354 | +0.75(+6.91%) |
Dec 13, 2016 | 10.57 | 11.30 | 10.57 | 10.86 | 491,639 | +0.28(+2.65%) |
Dec 12, 2016 | 10.57 | 11.25 | 10.50 | 10.58 | 582,312 | +0.10(+0.95%) |
Dec 09, 2016 | 10.01 | 10.99 | 10.00 | 10.48 | 253,103 | +0.48(+4.80%) |
Dec 08, 2016 | 10.00 | 10.05 | 9.620 | 10.00 | 109,768 | +0.09(+0.91%) |
Dec 07, 2016 | 10.05 | 10.19 | 9.720 | 9.910 | 208,337 | -0.01(-0.10%) |
Dec 06, 2016 | 9.990 | 10.05 | 9.610 | 9.920 | 165,219 | -0.05(-0.50%) |
Dec 05, 2016 | 10.59 | 10.59 | 9.730 | 9.970 | 334,765 | -0.63(-5.94%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.30 | 10.60 | 433,434 | -0.72(-6.36%) |
Dec 01, 2016 | 11.55 | 11.99 | 11.05 | 11.32 | 115,512 | -0.21(-1.82%) |
Nov 30, 2016 | 12.14 | 12.26 | 11.28 | 11.53 | 215,313 | -0.41(-3.43%) |
Nov 29, 2016 | 12.94 | 13.10 | 11.81 | 11.94 | 162,354 | -1.05(-8.08%) |
Nov 28, 2016 | 12.49 | 13.12 | 12.19 | 12.99 | 124,950 | +0.45(+3.59%) |
Nov 25, 2016 | 12.19 | 12.61 | 12.05 | 12.54 | 50,911 | +0.30(+2.45%) |
Nov 23, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.26(+2.17%) | |
Nov 22, 2016 | 11.96 | 12.12 | 11.73 | 11.98 | 49,541 | +0.00(+0.00%) |
Nov 21, 2016 | 11.62 | 12.18 | 11.62 | 11.98 | 57,383 | +0.26(+2.22%) |
Nov 18, 2016 | 12.02 | 12.38 | 11.53 | 11.72 | 47,041 | -0.26(-2.17%) |
Nov 17, 2016 | 11.91 | 12.15 | 11.86 | 11.98 | 36,680 | +0.21(+1.78%) |
Nov 16, 2016 | 11.91 | 12.37 | 11.56 | 11.77 | 49,754 | +0.02(+0.17%) |
Nov 15, 2016 | 11.54 | 12.51 | 11.31 | 11.75 | 166,400 | +0.20(+1.73%) |
Nov 14, 2016 | 11.07 | 11.76 | 11.07 | 11.55 | 67,107 | +0.51(+4.62%) |
Nov 11, 2016 | 10.49 | 11.11 | 10.34 | 11.04 | 119,163 | +0.54(+5.14%) |
Nov 10, 2016 | 10.35 | 10.70 | 10.03 | 10.50 | 56,502 | +0.40(+3.96%) |
Nov 09, 2016 | 9.670 | 10.82 | 9.670 | 10.10 | 128,184 | +0.01(+0.10%) |
Nov 08, 2016 | 11.01 | 11.39 | 9.920 | 10.09 | 198,349 | -1.08(-9.67%) |
Nov 07, 2016 | 11.24 | 11.77 | 10.90 | 11.17 | 80,337 | +0.07(+0.63%) |
Nov 04, 2016 | 11.02 | 11.28 | 10.79 | 11.10 | 76,094 | +0.05(+0.45%) |
Nov 03, 2016 | 12.58 | 12.58 | 10.99 | 11.05 | 135,283 | -1.41(-11.32%) |
Nov 02, 2016 | 12.78 | 12.84 | 12.42 | 12.46 | 29,073 | -0.40(-3.11%) |