Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.17 | 10.49 | 9.616 | 10.08 | 103,734 | -0.17(-1.64%) |
Jan 30, 2017 | 10.46 | 10.53 | 9.846 | 10.24 | 87,984 | -0.28(-2.69%) |
Jan 27, 2017 | 10.36 | 10.62 | 10.08 | 10.53 | 32,156 | +0.11(+1.10%) |
Jan 26, 2017 | 10.59 | 10.73 | 10.29 | 10.41 | 73,712 | -0.19(-1.83%) |
Jan 25, 2017 | 10.29 | 11.00 | 10.29 | 10.61 | 138,171 | +0.30(+2.92%) |
Jan 24, 2017 | 10.05 | 10.45 | 9.651 | 10.31 | 122,945 | +0.43(+4.39%) |
Jan 23, 2017 | 10.38 | 10.66 | 9.740 | 9.872 | 191,378 | -0.42(-4.04%) |
Jan 20, 2017 | 9.810 | 10.71 | 9.722 | 10.29 | 116,109 | +0.53(+5.44%) |
Jan 19, 2017 | 9.527 | 9.934 | 9.457 | 9.757 | 176,182 | +0.42(+4.55%) |
Jan 18, 2017 | 9.298 | 9.492 | 9.103 | 9.333 | 92,677 | +0.19(+2.13%) |
Jan 17, 2017 | 9.307 | 9.846 | 9.086 | 9.139 | 314,739 | +0.27(+3.09%) |
Jan 13, 2017 | 8.865 | 8.865 | 8.865 | 0 | +0.52(+6.25%) | |
Jan 12, 2017 | 8.573 | 8.723 | 8.272 | 8.343 | 85,087 | -0.27(-3.08%) |
Jan 11, 2017 | 8.741 | 8.891 | 8.405 | 8.608 | 107,702 | -0.20(-2.31%) |
Jan 10, 2017 | 8.759 | 8.847 | 8.661 | 8.812 | 53,925 | +0.03(+0.30%) |
Jan 09, 2017 | 8.873 | 9.156 | 8.600 | 8.785 | 75,723 | -0.05(-0.60%) |
Jan 06, 2017 | 9.086 | 9.086 | 8.573 | 8.838 | 187,100 | -0.22(-2.44%) |
Jan 05, 2017 | 9.598 | 9.607 | 9.033 | 9.059 | 114,713 | -0.29(-3.12%) |
Jan 04, 2017 | 9.192 | 9.581 | 9.086 | 9.351 | 191,240 | +0.18(+1.93%) |
Jan 03, 2017 | 9.077 | 9.271 | 8.714 | 9.174 | 143,430 | +0.23(+2.57%) |
Dec 30, 2016 | 8.944 | 8.944 | 8.944 | 0 | +0.11(+1.20%) | |
Dec 29, 2016 | 9.156 | 9.209 | 8.644 | 8.838 | 97,142 | -0.19(-2.06%) |
Dec 28, 2016 | 9.448 | 9.766 | 8.891 | 9.024 | 134,742 | -0.46(-4.85%) |
Dec 27, 2016 | 8.493 | 9.616 | 8.343 | 9.483 | 459,960 | +1.22(+14.76%) |
Dec 23, 2016 | 8.264 | 8.264 | 8.264 | 0 | +0.30(+3.77%) | |
Dec 22, 2016 | 7.954 | 8.105 | 7.857 | 7.963 | 202,218 | +0.10(+1.24%) |
Dec 21, 2016 | 8.644 | 8.714 | 7.583 | 7.866 | 285,740 | -0.58(-6.90%) |
Dec 20, 2016 | 8.255 | 8.820 | 8.255 | 8.449 | 275,927 | +0.11(+1.27%) |
Dec 19, 2016 | 8.882 | 9.515 | 8.228 | 8.343 | 623,716 | -0.48(-5.41%) |
Dec 16, 2016 | 11.46 | 11.46 | 8.255 | 8.820 | 2,011,226 | -2.52(-22.21%) |
Dec 15, 2016 | 11.38 | 11.59 | 10.74 | 11.34 | 336,682 | -0.01(-0.08%) |
Dec 14, 2016 | 11.49 | 11.93 | 11.14 | 11.35 | 329,931 | -0.21(-1.83%) |
Dec 13, 2016 | 11.95 | 12.08 | 11.50 | 11.56 | 150,617 | -0.10(-0.83%) |
Dec 12, 2016 | 11.81 | 12.12 | 11.50 | 11.66 | 98,767 | -0.16(-1.35%) |
Dec 09, 2016 | 12.43 | 12.48 | 11.71 | 11.82 | 135,848 | -0.48(-3.88%) |
Dec 08, 2016 | 12.37 | 12.59 | 12.07 | 12.29 | 122,710 | +0.06(+0.51%) |
Dec 07, 2016 | 12.37 | 12.46 | 12.20 | 12.23 | 79,469 | -0.24(-1.91%) |
Dec 06, 2016 | 12.88 | 13.26 | 12.14 | 12.47 | 161,189 | -0.23(-1.81%) |
Dec 05, 2016 | 12.16 | 12.79 | 12.06 | 12.70 | 103,147 | +0.54(+4.43%) |
Dec 02, 2016 | 11.71 | 12.56 | 11.47 | 12.16 | 84,321 | +0.43(+3.69%) |
Dec 01, 2016 | 12.28 | 12.28 | 11.45 | 11.73 | 116,034 | -0.64(-5.15%) |
Nov 30, 2016 | 12.60 | 12.92 | 12.36 | 12.36 | 243,206 | -0.20(-1.62%) |
Nov 29, 2016 | 13.06 | 13.29 | 12.43 | 12.57 | 228,195 | -0.57(-4.37%) |
Nov 28, 2016 | 13.41 | 13.41 | 12.97 | 13.14 | 91,684 | -0.25(-1.85%) |
Nov 25, 2016 | 13.74 | 13.74 | 13.27 | 13.39 | 23,478 | -0.17(-1.24%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | +0.27(+2.00%) | |
Nov 22, 2016 | 13.92 | 13.94 | 13.02 | 13.29 | 95,732 | -0.67(-4.81%) |
Nov 21, 2016 | 13.56 | 14.07 | 13.38 | 13.96 | 135,546 | +0.70(+5.26%) |
Nov 18, 2016 | 15.02 | 15.02 | 12.98 | 13.27 | 185,702 | -1.67(-11.18%) |
Nov 17, 2016 | 14.05 | 15.05 | 14.05 | 14.94 | 247,974 | +0.88(+6.29%) |
Nov 16, 2016 | 13.36 | 14.13 | 13.27 | 14.05 | 281,100 | +0.64(+4.74%) |
Nov 15, 2016 | 12.61 | 13.43 | 12.42 | 13.42 | 291,984 | +0.95(+7.58%) |
Nov 14, 2016 | 12.15 | 12.59 | 11.85 | 12.47 | 110,028 | +0.31(+2.54%) |
Nov 11, 2016 | 11.63 | 12.29 | 11.36 | 12.16 | 151,647 | +0.51(+4.40%) |
Nov 10, 2016 | 11.74 | 11.91 | 11.30 | 11.65 | 151,414 | +0.09(+0.76%) |
Nov 09, 2016 | 11.49 | 11.60 | 11.10 | 11.56 | 259,076 | +0.95(+9.00%) |
Nov 08, 2016 | 11.09 | 11.09 | 10.43 | 10.61 | 119,288 | -0.12(-1.15%) |
Nov 07, 2016 | 11.11 | 11.14 | 10.61 | 10.73 | 117,432 | +0.11(+1.00%) |
Nov 04, 2016 | 10.78 | 11.14 | 10.46 | 10.62 | 128,303 | +0.10(+0.92%) |
Nov 03, 2016 | 11.47 | 11.47 | 10.33 | 10.53 | 217,394 | -0.87(-7.60%) |
Nov 02, 2016 | 11.47 | 11.67 | 11.36 | 11.39 | 99,469 | -0.11(-1.00%) |