Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.30 | 10.50 | 10.23 | 10.47 | 16,964 | +0.17(+1.65%) |
Jan 30, 2017 | 11.40 | 11.40 | 9.170 | 10.30 | 40,266 | -0.92(-8.20%) |
Jan 27, 2017 | 11.80 | 11.86 | 11.11 | 11.22 | 11,868 | -0.28(-2.43%) |
Jan 26, 2017 | 11.73 | 11.73 | 11.50 | 11.50 | 16,934 | +0.00(+0.00%) |
Jan 25, 2017 | 11.89 | 12.29 | 11.50 | 11.50 | 30,233 | -0.35(-2.99%) |
Jan 24, 2017 | 11.86 | 11.88 | 11.54 | 11.85 | 119,647 | +0.10(+0.89%) |
Jan 23, 2017 | 11.25 | 11.80 | 11.18 | 11.75 | 13,752 | +0.57(+5.10%) |
Jan 20, 2017 | 10.97 | 11.25 | 10.86 | 11.18 | 26,691 | +0.19(+1.73%) |
Jan 19, 2017 | 10.38 | 10.99 | 10.27 | 10.99 | 39,701 | +0.54(+5.16%) |
Jan 18, 2017 | 10.32 | 10.47 | 10.15 | 10.45 | 15,275 | +0.18(+1.71%) |
Jan 17, 2017 | 10.00 | 11.18 | 9.748 | 10.28 | 41,715 | +0.57(+5.82%) |
Jan 13, 2017 | 9.710 | 9.710 | 9.710 | 0 | +0.02(+0.21%) | |
Jan 12, 2017 | 10.22 | 10.22 | 9.400 | 9.690 | 13,769 | -0.51(-5.00%) |
Jan 11, 2017 | 10.50 | 10.75 | 10.20 | 10.20 | 13,751 | -0.21(-2.02%) |
Jan 10, 2017 | 9.090 | 11.64 | 9.090 | 10.41 | 96,245 | +1.47(+16.44%) |
Jan 09, 2017 | 8.940 | 9.090 | 8.750 | 8.940 | 13,753 | -0.07(-0.78%) |
Jan 06, 2017 | 9.000 | 9.110 | 8.990 | 9.010 | 5,249 | +0.00(+0.00%) |
Jan 05, 2017 | 9.006 | 9.300 | 9.000 | 9.010 | 18,076 | -0.02(-0.22%) |
Jan 04, 2017 | 8.450 | 9.030 | 8.450 | 9.030 | 17,661 | +0.56(+6.61%) |
Jan 03, 2017 | 8.420 | 8.609 | 8.240 | 8.470 | 11,420 | -0.09(-1.05%) |
Dec 30, 2016 | 8.560 | 8.560 | 8.560 | 0 | +0.44(+5.42%) | |
Dec 29, 2016 | 8.390 | 8.643 | 8.000 | 8.120 | 23,587 | -0.38(-4.47%) |
Dec 28, 2016 | 8.340 | 8.502 | 8.100 | 8.500 | 36,921 | +0.20(+2.41%) |
Dec 27, 2016 | 8.450 | 8.635 | 8.200 | 8.300 | 33,970 | -0.14(-1.66%) |
Dec 23, 2016 | 8.440 | 8.440 | 8.440 | 0 | -0.15(-1.75%) | |
Dec 22, 2016 | 8.570 | 8.873 | 8.315 | 8.590 | 20,526 | -0.25(-2.83%) |
Dec 21, 2016 | 8.800 | 9.050 | 8.750 | 8.840 | 21,326 | +0.15(+1.74%) |
Dec 20, 2016 | 9.050 | 9.165 | 8.660 | 8.689 | 10,162 | -0.17(-1.93%) |
Dec 19, 2016 | 8.570 | 9.320 | 8.570 | 8.860 | 21,156 | +0.01(+0.11%) |
Dec 16, 2016 | 8.350 | 9.160 | 8.350 | 8.850 | 39,519 | +0.35(+4.12%) |
Dec 15, 2016 | 9.050 | 9.128 | 8.500 | 8.500 | 48,457 | -0.77(-8.31%) |
Dec 14, 2016 | 9.410 | 9.850 | 8.650 | 9.270 | 38,539 | -0.14(-1.49%) |
Dec 13, 2016 | 9.470 | 9.570 | 9.100 | 9.410 | 50,252 | -0.05(-0.53%) |
Dec 12, 2016 | 9.540 | 9.636 | 9.080 | 9.460 | 32,378 | +0.04(+0.42%) |
Dec 09, 2016 | 9.890 | 9.890 | 9.010 | 9.420 | 34,038 | -0.56(-5.61%) |
Dec 08, 2016 | 9.980 | 10.10 | 9.960 | 9.980 | 36,456 | -0.21(-2.06%) |
Dec 07, 2016 | 10.27 | 10.44 | 10.17 | 10.19 | 23,956 | -0.08(-0.78%) |
Dec 06, 2016 | 10.34 | 10.35 | 10.15 | 10.27 | 14,989 | +0.26(+2.60%) |
Dec 05, 2016 | 10.25 | 10.50 | 9.980 | 10.01 | 35,784 | -0.14(-1.38%) |
Dec 02, 2016 | 10.49 | 10.50 | 10.02 | 10.15 | 10,060 | +0.01(+0.08%) |
Dec 01, 2016 | 10.39 | 10.98 | 10.03 | 10.14 | 16,631 | -0.35(-3.32%) |
Nov 30, 2016 | 11.25 | 11.41 | 10.25 | 10.49 | 46,192 | -0.67(-6.00%) |
Nov 29, 2016 | 11.20 | 11.47 | 10.68 | 11.16 | 33,922 | -0.11(-1.01%) |
Nov 28, 2016 | 11.17 | 11.70 | 10.51 | 11.27 | 107,496 | +0.44(+4.08%) |
Nov 25, 2016 | 10.74 | 11.77 | 10.45 | 10.83 | 49,869 | +0.24(+2.28%) |
Nov 23, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.51(-4.59%) | |
Nov 22, 2016 | 10.12 | 11.26 | 9.960 | 11.10 | 35,162 | +1.27(+12.92%) |
Nov 21, 2016 | 10.32 | 10.44 | 9.660 | 9.830 | 181,318 | -0.67(-6.39%) |
Nov 18, 2016 | 10.50 | 10.91 | 10.15 | 10.50 | 117,433 | +0.00(+0.01%) |
Nov 17, 2016 | 11.53 | 11.53 | 10.50 | 10.50 | 48,593 | -0.55(-4.98%) |
Nov 16, 2016 | 11.60 | 12.00 | 11.00 | 11.05 | 19,166 | -0.55(-4.78%) |
Nov 15, 2016 | 11.79 | 11.98 | 11.53 | 11.61 | 16,309 | -0.20(-1.65%) |
Nov 14, 2016 | 11.20 | 11.80 | 11.08 | 11.80 | 19,073 | +0.79(+7.18%) |
Nov 11, 2016 | 11.47 | 11.63 | 11.00 | 11.01 | 38,040 | -0.29(-2.57%) |
Nov 10, 2016 | 11.61 | 11.93 | 11.36 | 11.30 | 17,201 | +0.06(+0.53%) |
Nov 09, 2016 | 11.69 | 11.70 | 11.21 | 11.24 | 42,662 | -0.56(-4.75%) |
Nov 08, 2016 | 11.21 | 12.00 | 11.10 | 11.80 | 33,501 | +0.00(+0.00%) |
Nov 07, 2016 | 11.95 | 12.01 | 11.13 | 11.80 | 134,231 | -0.20(-1.67%) |
Nov 04, 2016 | 11.25 | 12.00 | 11.04 | 12.00 | 75,720 | +0.87(+7.82%) |
Nov 03, 2016 | 12.32 | 12.32 | 11.13 | 11.13 | 29,596 | -0.48(-4.13%) |
Nov 02, 2016 | 12.07 | 12.14 | 11.60 | 11.61 | 29,529 | -0.47(-3.89%) |