Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.40 | 10.53 | 10.08 | 10.21 | 75,504 | -0.06(-0.63%) |
Jan 30, 2017 | 10.40 | 10.40 | 10.01 | 10.27 | 43,327 | -0.32(-3.03%) |
Jan 27, 2017 | 10.98 | 10.98 | 10.46 | 10.59 | 26,665 | -0.32(-2.94%) |
Jan 26, 2017 | 10.27 | 11.23 | 10.21 | 10.91 | 75,893 | +0.71(+6.92%) |
Jan 25, 2017 | 10.14 | 10.40 | 10.08 | 10.21 | 23,872 | +0.00(+0.00%) |
Jan 24, 2017 | 10.40 | 10.46 | 9.710 | 10.21 | 29,910 | -0.13(-1.24%) |
Jan 23, 2017 | 10.34 | 10.91 | 10.21 | 10.34 | 42,102 | +0.00(+0.00%) |
Jan 20, 2017 | 10.14 | 10.40 | 10.01 | 10.34 | 32,190 | +0.26(+2.55%) |
Jan 19, 2017 | 10.40 | 10.53 | 9.950 | 10.08 | 40,715 | -0.32(-3.09%) |
Jan 18, 2017 | 10.21 | 10.85 | 9.950 | 10.40 | 80,989 | +0.26(+2.53%) |
Jan 17, 2017 | 10.53 | 10.53 | 9.950 | 10.14 | 19,811 | -0.32(-3.07%) |
Jan 13, 2017 | 10.46 | 10.46 | 10.46 | 0 | +0.51(+5.16%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.757 | 9.950 | 19,629 | -0.35(-3.43%) |
Jan 11, 2017 | 10.14 | 10.46 | 9.949 | 10.30 | 29,874 | +0.16(+1.58%) |
Jan 10, 2017 | 10.53 | 10.59 | 10.08 | 10.14 | 16,335 | -0.26(-2.47%) |
Jan 09, 2017 | 10.59 | 10.59 | 10.32 | 10.40 | 10,583 | -0.19(-1.82%) |
Jan 06, 2017 | 10.59 | 10.59 | 10.27 | 10.59 | 14,205 | +0.00(+0.00%) |
Jan 05, 2017 | 10.21 | 10.66 | 10.21 | 10.59 | 26,472 | +0.39(+3.77%) |
Jan 04, 2017 | 9.950 | 10.21 | 9.886 | 10.21 | 26,928 | +0.26(+2.58%) |
Jan 03, 2017 | 9.629 | 9.950 | 9.629 | 9.950 | 19,536 | +0.32(+3.33%) |
Dec 30, 2016 | 9.629 | 9.629 | 9.629 | 0 | -0.19(-1.96%) | |
Dec 29, 2016 | 9.886 | 9.935 | 9.757 | 9.822 | 17,428 | -0.13(-1.29%) |
Dec 28, 2016 | 9.886 | 10.08 | 9.886 | 9.950 | 12,154 | -0.06(-0.64%) |
Dec 27, 2016 | 9.950 | 10.01 | 9.629 | 10.01 | 20,562 | -0.13(-1.27%) |
Dec 23, 2016 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.64%) | |
Dec 22, 2016 | 10.01 | 10.21 | 9.950 | 10.08 | 16,114 | +0.00(+0.00%) |
Dec 21, 2016 | 10.27 | 10.32 | 9.950 | 10.08 | 19,570 | +0.06(+0.64%) |
Dec 20, 2016 | 10.14 | 10.53 | 9.950 | 10.01 | 16,627 | -0.19(-1.89%) |
Dec 19, 2016 | 10.27 | 10.40 | 9.950 | 10.21 | 31,337 | +0.19(+1.92%) |
Dec 16, 2016 | 11.55 | 11.55 | 9.886 | 10.01 | 104,057 | -0.77(-7.14%) |
Dec 15, 2016 | 9.950 | 10.91 | 9.308 | 10.78 | 132,031 | +1.03(+10.53%) |
Dec 14, 2016 | 10.14 | 10.14 | 9.693 | 9.757 | 39,044 | -0.45(-4.40%) |
Dec 13, 2016 | 10.21 | 10.40 | 9.822 | 10.21 | 24,185 | -0.13(-1.24%) |
Dec 12, 2016 | 10.91 | 11.04 | 9.757 | 10.34 | 94,261 | -0.90(-8.00%) |
Dec 09, 2016 | 11.88 | 11.88 | 11.04 | 11.23 | 38,602 | -0.64(-5.41%) |
Dec 08, 2016 | 11.75 | 11.88 | 10.72 | 11.88 | 59,529 | +0.00(+0.00%) |
Dec 07, 2016 | 11.43 | 12.45 | 11.36 | 11.88 | 92,657 | +0.32(+2.78%) |
Dec 06, 2016 | 11.23 | 11.75 | 11.11 | 11.55 | 47,287 | +0.45(+4.05%) |
Dec 05, 2016 | 11.11 | 11.29 | 10.85 | 11.11 | 28,229 | +0.06(+0.58%) |
Dec 02, 2016 | 11.30 | 11.36 | 10.72 | 11.04 | 25,300 | -0.39(-3.37%) |
Dec 01, 2016 | 11.55 | 12.20 | 11.04 | 11.43 | 90,064 | +0.58(+5.33%) |
Nov 30, 2016 | 10.66 | 11.36 | 10.40 | 10.85 | 102,476 | +0.06(+0.60%) |
Nov 29, 2016 | 10.72 | 11.17 | 10.08 | 10.78 | 92,519 | +0.06(+0.60%) |
Nov 28, 2016 | 10.72 | 11.64 | 10.27 | 10.72 | 129,871 | -0.13(-1.18%) |
Nov 25, 2016 | 11.55 | 11.62 | 10.75 | 10.85 | 61,333 | -0.58(-5.06%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.58(+5.33%) | |
Nov 22, 2016 | 12.65 | 12.65 | 10.59 | 10.85 | 163,440 | -2.05(-15.92%) |
Nov 21, 2016 | 13.61 | 14.12 | 12.20 | 12.90 | 191,760 | -0.77(-5.63%) |
Nov 18, 2016 | 14.57 | 15.79 | 11.68 | 13.67 | 640,180 | -2.38(-14.80%) |
Nov 17, 2016 | 25.42 | 28.89 | 13.80 | 16.05 | 3,158,925 | +3.21(+25.00%) |
Nov 16, 2016 | 13.22 | 20.48 | 10.59 | 12.84 | 1,808,180 | +2.82(+28.21%) |
Nov 15, 2016 | 8.409 | 10.66 | 8.088 | 10.01 | 199,791 | +1.99(+24.80%) |
Nov 14, 2016 | 7.703 | 8.217 | 7.703 | 8.024 | 33,995 | +0.06(+0.81%) |
Nov 11, 2016 | 7.896 | 8.698 | 7.767 | 7.960 | 31,566 | -0.05(-0.62%) |
Nov 10, 2016 | 7.896 | 8.280 | 7.382 | 8.009 | 56,116 | +0.18(+2.27%) |
Nov 09, 2016 | 7.832 | 7.896 | 7.061 | 7.832 | 13,423 | +0.00(+0.00%) |
Nov 08, 2016 | 7.703 | 7.960 | 7.685 | 7.832 | 7,590 | +0.00(+0.00%) |
Nov 07, 2016 | 7.639 | 8.024 | 7.639 | 7.832 | 7,457 | +0.19(+2.52%) |
Nov 04, 2016 | 7.575 | 7.896 | 7.575 | 7.639 | 10,263 | -0.06(-0.83%) |
Nov 03, 2016 | 7.900 | 8.281 | 7.639 | 7.703 | 3,943 | -0.39(-4.76%) |
Nov 02, 2016 | 8.088 | 8.207 | 7.703 | 8.088 | 29,281 | +0.00(+0.00%) |