Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.37 | 15.68 | 14.03 | 15.32 | 3,294,331 | +1.14(+8.04%) |
Jan 30, 2017 | 14.00 | 14.60 | 13.55 | 14.18 | 1,709,154 | +0.30(+2.16%) |
Jan 27, 2017 | 13.95 | 14.10 | 13.50 | 13.88 | 1,635,663 | +0.14(+1.02%) |
Jan 26, 2017 | 13.01 | 13.98 | 12.93 | 13.74 | 2,287,422 | +0.81(+6.26%) |
Jan 25, 2017 | 12.35 | 13.55 | 12.25 | 12.93 | 2,592,761 | +0.70(+5.72%) |
Jan 24, 2017 | 11.97 | 12.25 | 11.63 | 12.23 | 1,266,639 | +0.28(+2.34%) |
Jan 23, 2017 | 11.49 | 12.15 | 11.43 | 11.95 | 1,255,568 | +0.52(+4.55%) |
Jan 20, 2017 | 11.60 | 11.75 | 11.25 | 11.43 | 999,681 | -0.17(-1.47%) |
Jan 19, 2017 | 12.00 | 12.15 | 11.51 | 11.60 | 1,148,440 | -0.29(-2.44%) |
Jan 18, 2017 | 11.23 | 12.04 | 11.15 | 11.89 | 1,310,145 | +0.70(+6.26%) |
Jan 17, 2017 | 11.44 | 11.45 | 11.03 | 11.19 | 830,005 | -0.23(-2.01%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.30(+2.70%) | |
Jan 12, 2017 | 10.79 | 11.38 | 10.52 | 11.12 | 1,053,055 | +0.23(+2.11%) |
Jan 11, 2017 | 11.21 | 11.58 | 10.67 | 10.89 | 1,346,499 | -0.25(-2.24%) |
Jan 10, 2017 | 11.21 | 11.25 | 10.52 | 11.14 | 1,183,987 | +0.04(+0.36%) |
Jan 09, 2017 | 10.34 | 11.33 | 10.25 | 11.10 | 1,487,219 | +0.82(+7.98%) |
Jan 06, 2017 | 10.27 | 10.38 | 10.10 | 10.28 | 599,069 | +0.02(+0.19%) |
Jan 05, 2017 | 10.44 | 10.62 | 10.09 | 10.26 | 777,943 | -0.12(-1.16%) |
Jan 04, 2017 | 9.860 | 10.48 | 9.800 | 10.38 | 1,200,916 | +0.62(+6.35%) |
Jan 03, 2017 | 9.530 | 9.790 | 9.350 | 9.760 | 666,981 | +0.47(+5.06%) |
Dec 30, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.10(-1.06%) | |
Dec 29, 2016 | 9.830 | 9.990 | 9.170 | 9.390 | 1,057,159 | -0.44(-4.48%) |
Dec 28, 2016 | 10.02 | 10.18 | 9.660 | 9.830 | 625,988 | -0.16(-1.60%) |
Dec 27, 2016 | 10.06 | 10.47 | 9.700 | 9.990 | 1,191,210 | +0.02(+0.20%) |
Dec 23, 2016 | 9.970 | 9.970 | 9.970 | 0 | +0.77(+8.37%) | |
Dec 22, 2016 | 9.200 | 9.320 | 9.040 | 9.200 | 403,096 | +0.00(+0.00%) |
Dec 21, 2016 | 9.190 | 9.390 | 9.020 | 9.200 | 718,750 | +0.00(+0.00%) |
Dec 20, 2016 | 9.730 | 9.790 | 9.000 | 9.200 | 994,909 | -0.34(-3.56%) |
Dec 19, 2016 | 9.420 | 10.05 | 9.420 | 9.540 | 899,204 | +0.18(+1.92%) |
Dec 16, 2016 | 9.010 | 9.570 | 8.950 | 9.360 | 1,704,991 | +0.44(+4.93%) |
Dec 15, 2016 | 8.700 | 9.080 | 8.700 | 8.920 | 745,147 | +0.28(+3.24%) |
Dec 14, 2016 | 9.040 | 9.140 | 8.620 | 8.640 | 1,015,676 | -0.38(-4.21%) |
Dec 13, 2016 | 9.620 | 9.780 | 8.910 | 9.020 | 1,207,619 | -0.60(-6.24%) |
Dec 12, 2016 | 9.870 | 9.955 | 9.400 | 9.620 | 766,220 | -0.25(-2.53%) |
Dec 09, 2016 | 9.720 | 10.65 | 9.720 | 9.870 | 1,168,099 | +0.03(+0.30%) |
Dec 08, 2016 | 9.460 | 9.889 | 9.210 | 9.840 | 814,812 | +0.33(+3.47%) |
Dec 07, 2016 | 9.720 | 9.750 | 9.150 | 9.510 | 857,427 | -0.27(-2.76%) |
Dec 06, 2016 | 9.730 | 9.897 | 9.490 | 9.780 | 730,418 | +0.05(+0.51%) |
Dec 05, 2016 | 9.550 | 9.880 | 9.400 | 9.730 | 1,172,228 | +0.23(+2.42%) |
Dec 02, 2016 | 9.120 | 9.742 | 8.848 | 9.500 | 1,053,239 | +0.54(+6.03%) |
Dec 01, 2016 | 9.020 | 9.210 | 8.610 | 8.960 | 1,171,300 | -0.04(-0.44%) |
Nov 30, 2016 | 9.430 | 9.540 | 8.870 | 9.000 | 1,276,067 | -0.45(-4.76%) |
Nov 29, 2016 | 9.280 | 10.00 | 9.280 | 9.450 | 1,167,463 | +0.23(+2.49%) |
Nov 28, 2016 | 9.890 | 9.930 | 9.130 | 9.220 | 1,178,153 | -0.61(-6.21%) |
Nov 25, 2016 | 10.25 | 10.28 | 9.790 | 9.830 | 560,381 | -0.40(-3.91%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.43(+4.39%) | |
Nov 22, 2016 | 11.25 | 11.27 | 9.470 | 9.800 | 2,994,479 | -1.49(-13.20%) |
Nov 21, 2016 | 12.04 | 12.08 | 11.10 | 11.29 | 1,757,153 | -0.68(-5.68%) |
Nov 18, 2016 | 11.68 | 12.45 | 11.56 | 11.97 | 1,570,875 | +0.27(+2.31%) |
Nov 17, 2016 | 12.30 | 12.30 | 11.03 | 11.70 | 2,909,534 | -0.50(-4.10%) |
Nov 16, 2016 | 10.40 | 12.74 | 10.40 | 12.20 | 5,594,658 | +2.04(+20.08%) |
Nov 15, 2016 | 9.450 | 10.50 | 9.050 | 10.16 | 2,021,911 | +0.84(+9.01%) |
Nov 14, 2016 | 9.490 | 9.590 | 8.760 | 9.320 | 1,761,615 | -0.12(-1.27%) |
Nov 11, 2016 | 9.530 | 9.700 | 9.250 | 9.440 | 1,136,796 | -0.19(-1.97%) |
Nov 10, 2016 | 9.700 | 9.990 | 9.170 | 9.630 | 3,254,706 | +0.27(+2.88%) |
Nov 09, 2016 | 9.120 | 9.490 | 8.530 | 9.360 | 3,078,266 | +0.71(+8.21%) |
Nov 08, 2016 | 8.650 | 8.929 | 8.020 | 8.650 | 3,359,204 | +0.27(+3.22%) |
Nov 07, 2016 | 7.550 | 8.500 | 7.500 | 8.380 | 3,239,194 | +1.11(+15.27%) |
Nov 04, 2016 | 6.320 | 7.490 | 6.300 | 7.270 | 2,857,281 | +1.38(+23.43%) |
Nov 03, 2016 | 6.700 | 6.750 | 5.850 | 5.890 | 1,272,645 | -0.65(-9.94%) |
Nov 02, 2016 | 7.130 | 7.200 | 6.470 | 6.540 | 1,162,481 | -0.61(-8.53%) |