Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.93 | 16.02 | 15.33 | 15.53 | 151,565 | -0.46(-2.89%) |
Jan 30, 2017 | 15.93 | 16.21 | 15.73 | 15.99 | 114,070 | +0.02(+0.12%) |
Jan 27, 2017 | 16.08 | 16.20 | 15.63 | 15.97 | 169,935 | -0.09(-0.54%) |
Jan 26, 2017 | 15.49 | 16.52 | 15.44 | 16.06 | 263,816 | +0.54(+3.47%) |
Jan 25, 2017 | 14.82 | 15.98 | 14.54 | 15.52 | 223,859 | +1.01(+6.96%) |
Jan 24, 2017 | 13.26 | 14.59 | 13.26 | 14.51 | 212,549 | +1.37(+10.40%) |
Jan 23, 2017 | 13.22 | 13.56 | 12.88 | 13.14 | 101,013 | +0.08(+0.59%) |
Jan 20, 2017 | 12.83 | 13.29 | 12.83 | 13.07 | 111,189 | +0.38(+3.03%) |
Jan 19, 2017 | 12.92 | 12.95 | 12.32 | 12.68 | 63,225 | -0.31(-2.37%) |
Jan 18, 2017 | 12.24 | 13.08 | 11.92 | 12.99 | 169,532 | +0.72(+5.88%) |
Jan 17, 2017 | 12.51 | 12.64 | 11.26 | 12.27 | 99,528 | -0.24(-1.92%) |
Jan 13, 2017 | 12.51 | 12.51 | 12.51 | 0 | +1.88(+17.65%) | |
Jan 12, 2017 | 10.92 | 10.92 | 10.37 | 10.63 | 47,196 | -0.20(-1.87%) |
Jan 11, 2017 | 10.74 | 10.91 | 10.52 | 10.84 | 40,918 | +0.13(+1.17%) |
Jan 10, 2017 | 10.60 | 11.02 | 10.44 | 10.71 | 39,841 | +0.21(+2.02%) |
Jan 09, 2017 | 10.91 | 10.91 | 10.27 | 10.50 | 47,165 | -0.54(-4.88%) |
Jan 06, 2017 | 9.912 | 11.16 | 9.844 | 11.04 | 142,681 | +1.13(+11.36%) |
Jan 05, 2017 | 9.710 | 10.01 | 9.642 | 9.912 | 282,540 | +0.21(+2.18%) |
Jan 04, 2017 | 9.373 | 9.700 | 9.055 | 9.700 | 135,674 | +0.36(+3.81%) |
Jan 03, 2017 | 8.507 | 9.402 | 8.376 | 9.344 | 53,456 | +1.00(+12.00%) |
Dec 30, 2016 | 8.343 | 8.343 | 8.343 | 0 | +0.15(+1.88%) | |
Dec 29, 2016 | 8.256 | 8.382 | 8.093 | 8.189 | 71,011 | -0.04(-0.47%) |
Dec 28, 2016 | 8.410 | 8.564 | 8.179 | 8.228 | 57,744 | -0.20(-2.40%) |
Dec 27, 2016 | 8.382 | 8.670 | 8.199 | 8.430 | 84,746 | -0.07(-0.79%) |
Dec 23, 2016 | 8.497 | 8.497 | 8.497 | 0 | -0.45(-5.05%) | |
Dec 22, 2016 | 9.440 | 9.440 | 8.940 | 8.949 | 34,562 | -0.44(-4.71%) |
Dec 21, 2016 | 9.421 | 9.584 | 9.286 | 9.392 | 30,138 | -0.02(-0.20%) |
Dec 20, 2016 | 9.440 | 9.565 | 9.382 | 9.411 | 40,969 | +0.07(+0.72%) |
Dec 19, 2016 | 9.373 | 9.498 | 9.200 | 9.344 | 44,962 | -0.02(-0.21%) |
Dec 16, 2016 | 9.382 | 9.546 | 9.286 | 9.363 | 178,155 | +0.05(+0.52%) |
Dec 15, 2016 | 9.286 | 9.459 | 9.257 | 9.315 | 42,815 | +0.06(+0.62%) |
Dec 14, 2016 | 9.402 | 9.469 | 9.209 | 9.257 | 50,225 | -0.23(-2.43%) |
Dec 13, 2016 | 9.363 | 9.787 | 9.363 | 9.488 | 86,711 | -0.44(-4.46%) |
Dec 12, 2016 | 9.623 | 10.01 | 9.623 | 9.931 | 125,555 | +0.43(+4.56%) |
Dec 09, 2016 | 8.882 | 9.517 | 8.738 | 9.498 | 89,132 | +0.68(+7.75%) |
Dec 08, 2016 | 8.795 | 8.843 | 8.670 | 8.815 | 74,781 | +0.08(+0.88%) |
Dec 07, 2016 | 8.709 | 8.795 | 8.690 | 8.738 | 71,126 | -0.01(-0.11%) |
Dec 06, 2016 | 8.766 | 8.834 | 8.641 | 8.747 | 61,830 | +0.00(+0.00%) |
Dec 05, 2016 | 8.593 | 8.911 | 8.593 | 8.747 | 64,415 | +0.24(+2.83%) |
Dec 02, 2016 | 8.651 | 8.670 | 8.478 | 8.507 | 38,679 | -0.14(-1.67%) |
Dec 01, 2016 | 8.622 | 8.824 | 8.478 | 8.651 | 45,496 | +0.15(+1.81%) |
Nov 30, 2016 | 8.641 | 8.800 | 8.487 | 8.497 | 51,520 | -0.06(-0.67%) |
Nov 29, 2016 | 8.718 | 8.824 | 8.545 | 8.555 | 24,703 | -0.12(-1.33%) |
Nov 28, 2016 | 9.094 | 9.103 | 8.603 | 8.670 | 52,203 | -0.45(-4.96%) |
Nov 25, 2016 | 9.084 | 9.132 | 8.997 | 9.123 | 7,412 | -0.02(-0.21%) |
Nov 23, 2016 | 9.142 | 9.142 | 9.142 | 0 | +0.09(+0.96%) | |
Nov 22, 2016 | 8.882 | 9.175 | 8.795 | 9.055 | 79,337 | +0.16(+1.84%) |
Nov 21, 2016 | 8.815 | 8.978 | 8.738 | 8.892 | 35,681 | +0.15(+1.76%) |
Nov 18, 2016 | 8.776 | 8.834 | 8.680 | 8.738 | 43,977 | -0.03(-0.33%) |
Nov 17, 2016 | 8.747 | 8.954 | 8.718 | 8.766 | 42,297 | +0.07(+0.77%) |
Nov 16, 2016 | 8.757 | 8.766 | 8.468 | 8.699 | 82,704 | -0.06(-0.66%) |
Nov 15, 2016 | 8.997 | 9.065 | 8.545 | 8.757 | 46,912 | -0.22(-2.47%) |
Nov 14, 2016 | 9.219 | 9.363 | 8.882 | 8.978 | 92,889 | -0.17(-1.89%) |
Nov 11, 2016 | 8.757 | 9.180 | 8.637 | 9.151 | 129,586 | +0.36(+4.05%) |
Nov 10, 2016 | 8.074 | 8.920 | 7.785 | 8.795 | 100,723 | +0.87(+10.92%) |
Nov 09, 2016 | 7.265 | 7.939 | 7.227 | 7.929 | 67,482 | +0.67(+9.28%) |
Nov 08, 2016 | 7.005 | 7.458 | 6.900 | 7.256 | 64,172 | +0.21(+3.01%) |
Nov 07, 2016 | 7.034 | 7.169 | 6.972 | 7.044 | 66,694 | +0.12(+1.67%) |
Nov 04, 2016 | 6.784 | 7.092 | 6.784 | 6.929 | 26,241 | +0.16(+2.42%) |
Nov 03, 2016 | 6.553 | 6.871 | 6.495 | 6.765 | 36,897 | +0.21(+3.23%) |
Nov 02, 2016 | 6.544 | 7.015 | 6.544 | 6.553 | 80,004 | -0.53(-7.47%) |