Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.69 | 11.76 | 11.50 | 11.65 | 3,403,773 | +0.26(+2.28%) |
Jan 30, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 3,871,623 | +0.13(+1.15%) |
Jan 27, 2017 | 11.00 | 11.30 | 10.97 | 11.26 | 2,234,116 | +0.21(+1.90%) |
Jan 26, 2017 | 11.05 | 11.23 | 10.97 | 11.05 | 2,669,334 | -0.38(-3.32%) |
Jan 25, 2017 | 11.60 | 11.61 | 11.15 | 11.43 | 4,402,439 | -0.41(-3.46%) |
Jan 24, 2017 | 11.94 | 12.30 | 11.67 | 11.84 | 3,830,073 | -0.06(-0.50%) |
Jan 23, 2017 | 11.59 | 12.05 | 11.50 | 11.90 | 3,787,040 | +0.49(+4.29%) |
Jan 20, 2017 | 11.18 | 11.55 | 11.12 | 11.41 | 2,868,075 | +0.22(+1.97%) |
Jan 19, 2017 | 11.31 | 11.43 | 11.01 | 11.19 | 2,896,199 | -0.28(-2.44%) |
Jan 18, 2017 | 11.63 | 11.81 | 11.31 | 11.47 | 3,464,978 | -0.13(-1.12%) |
Jan 17, 2017 | 11.87 | 11.93 | 11.54 | 11.60 | 3,897,490 | +0.21(+1.84%) |
Jan 13, 2017 | 11.39 | 11.39 | 11.39 | 0 | +0.50(+4.59%) | |
Jan 12, 2017 | 11.34 | 11.35 | 10.73 | 10.89 | 3,772,881 | -0.07(-0.64%) |
Jan 11, 2017 | 10.91 | 11.22 | 10.56 | 10.96 | 4,209,482 | -0.01(-0.09%) |
Jan 10, 2017 | 10.69 | 11.17 | 10.67 | 10.97 | 3,941,915 | +0.39(+3.69%) |
Jan 09, 2017 | 10.84 | 10.95 | 10.51 | 10.58 | 4,730,179 | +0.05(+0.47%) |
Jan 06, 2017 | 11.14 | 11.35 | 10.44 | 10.53 | 4,990,860 | -0.71(-6.32%) |
Jan 05, 2017 | 10.14 | 11.29 | 10.12 | 11.24 | 7,238,839 | +1.32(+13.31%) |
Jan 04, 2017 | 9.820 | 9.930 | 9.645 | 9.920 | 4,182,319 | +0.18(+1.85%) |
Jan 03, 2017 | 9.210 | 9.760 | 9.120 | 9.740 | 4,599,970 | +0.65(+7.15%) |
Dec 30, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.63(-6.48%) | |
Dec 29, 2016 | 9.310 | 9.720 | 9.280 | 9.720 | 3,337,250 | +0.49(+5.31%) |
Dec 28, 2016 | 9.140 | 9.230 | 9.044 | 9.230 | 2,121,453 | +0.09(+0.98%) |
Dec 27, 2016 | 9.050 | 9.200 | 8.940 | 9.140 | 2,279,200 | +0.25(+2.81%) |
Dec 23, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.17(+1.95%) | |
Dec 22, 2016 | 8.820 | 9.075 | 8.700 | 8.720 | 3,877,701 | -0.29(-3.22%) |
Dec 21, 2016 | 9.080 | 9.140 | 8.850 | 9.010 | 3,148,549 | -0.04(-0.44%) |
Dec 20, 2016 | 8.800 | 9.140 | 8.750 | 9.050 | 3,788,252 | -0.08(-0.88%) |
Dec 19, 2016 | 9.080 | 9.220 | 8.957 | 9.130 | 3,529,693 | +0.05(+0.55%) |
Dec 16, 2016 | 9.060 | 9.239 | 8.860 | 9.080 | 9,861,952 | +0.08(+0.89%) |
Dec 15, 2016 | 9.090 | 9.390 | 8.855 | 9.000 | 5,824,040 | -0.84(-8.54%) |
Dec 14, 2016 | 10.42 | 10.59 | 9.830 | 9.840 | 4,698,627 | -0.48(-4.65%) |
Dec 13, 2016 | 9.870 | 10.38 | 9.850 | 10.32 | 4,441,608 | +0.42(+4.24%) |
Dec 12, 2016 | 9.830 | 10.18 | 9.740 | 9.900 | 3,519,608 | +0.16(+1.64%) |
Dec 09, 2016 | 10.36 | 10.49 | 9.660 | 9.740 | 4,297,777 | -0.75(-7.15%) |
Dec 08, 2016 | 10.63 | 10.67 | 10.25 | 10.49 | 2,684,923 | -0.14(-1.32%) |
Dec 07, 2016 | 10.64 | 10.98 | 10.48 | 10.63 | 3,531,252 | +0.22(+2.11%) |
Dec 06, 2016 | 10.54 | 10.98 | 10.33 | 10.41 | 3,547,708 | -0.22(-2.07%) |
Dec 05, 2016 | 10.17 | 10.83 | 10.05 | 10.63 | 4,628,164 | +0.37(+3.61%) |
Dec 02, 2016 | 9.730 | 10.29 | 9.670 | 10.26 | 4,422,625 | +0.70(+7.32%) |
Dec 01, 2016 | 9.590 | 9.800 | 9.300 | 9.560 | 3,973,781 | -0.09(-0.93%) |
Nov 30, 2016 | 9.840 | 9.880 | 9.525 | 9.650 | 2,890,228 | -0.23(-2.33%) |
Nov 29, 2016 | 9.495 | 9.930 | 9.410 | 9.880 | 2,632,504 | +0.06(+0.61%) |
Nov 28, 2016 | 9.810 | 9.840 | 9.595 | 9.820 | 3,477,450 | +0.27(+2.83%) |
Nov 25, 2016 | 9.560 | 9.730 | 9.480 | 9.550 | 2,057,317 | +0.08(+0.84%) |
Nov 23, 2016 | 9.470 | 9.470 | 9.470 | 0 | -0.88(-8.50%) | |
Nov 22, 2016 | 10.19 | 10.39 | 9.860 | 10.35 | 4,198,267 | +0.35(+3.50%) |
Nov 21, 2016 | 9.950 | 10.18 | 9.870 | 10.00 | 3,796,580 | +0.24(+2.46%) |
Nov 18, 2016 | 9.390 | 9.790 | 9.380 | 9.760 | 4,039,099 | +0.25(+2.63%) |
Nov 17, 2016 | 9.600 | 10.09 | 9.340 | 9.510 | 4,634,845 | -0.06(-0.63%) |
Nov 16, 2016 | 9.600 | 9.600 | 9.220 | 9.570 | 4,074,935 | -0.05(-0.52%) |
Nov 15, 2016 | 9.180 | 9.650 | 9.050 | 9.620 | 5,412,151 | +0.39(+4.23%) |
Nov 14, 2016 | 8.870 | 9.505 | 8.820 | 9.230 | 8,045,603 | +0.08(+0.87%) |
Nov 11, 2016 | 9.900 | 10.03 | 9.030 | 9.150 | 9,073,596 | -0.86(-8.59%) |
Nov 10, 2016 | 10.97 | 10.98 | 9.960 | 10.01 | 7,831,203 | -0.95(-8.67%) |
Nov 09, 2016 | 11.95 | 11.98 | 10.64 | 10.96 | 8,010,844 | -0.07(-0.63%) |
Nov 08, 2016 | 11.19 | 11.60 | 10.95 | 11.03 | 5,809,120 | -0.14(-1.25%) |
Nov 07, 2016 | 10.89 | 11.27 | 10.86 | 11.17 | 4,952,766 | -0.06(-0.53%) |
Nov 04, 2016 | 11.42 | 11.46 | 11.11 | 11.23 | 4,998,165 | -0.23(-2.01%) |
Nov 03, 2016 | 11.15 | 11.52 | 11.15 | 11.46 | 5,442,131 | +0.23(+2.05%) |
Nov 02, 2016 | 11.58 | 11.78 | 11.03 | 11.23 | 6,341,714 | -0.03(-0.27%) |