Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.972 | 9.992 | 9.759 | 9.895 | 771,094 | -0.12(-1.16%) |
Jan 30, 2017 | 9.972 | 10.09 | 9.701 | 10.01 | 620,809 | +0.00(+0.00%) |
Jan 27, 2017 | 10.24 | 10.24 | 9.972 | 10.01 | 460,393 | -0.23(-2.27%) |
Jan 26, 2017 | 10.17 | 10.32 | 9.972 | 10.24 | 1,140,299 | +0.00(+0.00%) |
Jan 25, 2017 | 9.972 | 10.28 | 9.856 | 10.24 | 813,232 | +0.35(+3.53%) |
Jan 24, 2017 | 9.623 | 9.895 | 9.584 | 9.895 | 563,015 | +0.35(+3.66%) |
Jan 23, 2017 | 9.468 | 9.584 | 9.390 | 9.546 | 605,645 | +0.12(+1.23%) |
Jan 20, 2017 | 9.507 | 9.623 | 9.313 | 9.429 | 691,994 | -0.08(-0.82%) |
Jan 19, 2017 | 9.701 | 9.701 | 9.449 | 9.507 | 649,335 | -0.19(-2.00%) |
Jan 18, 2017 | 9.662 | 9.740 | 9.584 | 9.701 | 670,106 | +0.04(+0.40%) |
Jan 17, 2017 | 9.778 | 9.856 | 9.662 | 9.662 | 452,337 | -0.19(-1.97%) |
Jan 13, 2017 | 9.856 | 9.856 | 9.856 | 0 | +0.16(+1.60%) | |
Jan 12, 2017 | 9.856 | 9.895 | 9.623 | 9.701 | 605,893 | -0.23(-2.34%) |
Jan 11, 2017 | 10.05 | 10.09 | 9.856 | 9.934 | 482,409 | -0.16(-1.54%) |
Jan 10, 2017 | 9.934 | 10.09 | 9.817 | 10.09 | 738,271 | +0.19(+1.96%) |
Jan 09, 2017 | 10.21 | 10.24 | 9.817 | 9.895 | 809,743 | -0.31(-3.04%) |
Jan 06, 2017 | 10.28 | 10.32 | 10.09 | 10.21 | 770,319 | -0.12(-1.13%) |
Jan 05, 2017 | 10.44 | 10.48 | 10.28 | 10.32 | 588,981 | -0.16(-1.48%) |
Jan 04, 2017 | 10.28 | 10.52 | 10.24 | 10.48 | 530,684 | +0.23(+2.27%) |
Jan 03, 2017 | 10.32 | 10.44 | 10.13 | 10.24 | 643,785 | +0.12(+1.15%) |
Dec 30, 2016 | 10.13 | 10.13 | 10.13 | 0 | -0.16(-1.51%) | |
Dec 29, 2016 | 10.32 | 10.38 | 10.24 | 10.28 | 311,883 | +0.00(+0.00%) |
Dec 28, 2016 | 10.52 | 10.52 | 10.21 | 10.28 | 338,097 | -0.19(-1.85%) |
Dec 27, 2016 | 10.36 | 10.50 | 10.28 | 10.48 | 414,423 | +0.08(+0.75%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.19(-1.83%) | |
Dec 22, 2016 | 10.63 | 10.79 | 10.44 | 10.59 | 630,867 | -0.04(-0.36%) |
Dec 21, 2016 | 10.52 | 10.71 | 10.44 | 10.63 | 417,566 | +0.08(+0.74%) |
Dec 20, 2016 | 10.63 | 10.69 | 10.44 | 10.55 | 737,953 | +0.04(+0.37%) |
Dec 19, 2016 | 10.48 | 10.63 | 10.32 | 10.52 | 893,775 | +0.12(+1.12%) |
Dec 16, 2016 | 10.63 | 10.86 | 10.38 | 10.40 | 1,454,065 | -0.16(-1.47%) |
Dec 15, 2016 | 10.32 | 10.63 | 10.22 | 10.55 | 1,262,397 | +0.27(+2.64%) |
Dec 14, 2016 | 10.01 | 10.51 | 10.01 | 10.28 | 1,312,530 | +0.31(+3.11%) |
Dec 13, 2016 | 10.21 | 10.28 | 9.934 | 9.972 | 1,025,482 | -0.19(-1.91%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.972 | 10.17 | 627,586 | +0.00(+0.00%) |
Dec 09, 2016 | 10.44 | 10.44 | 10.15 | 10.17 | 769,753 | -0.19(-1.87%) |
Dec 08, 2016 | 10.17 | 10.50 | 10.17 | 10.36 | 729,854 | +0.04(+0.38%) |
Dec 07, 2016 | 10.17 | 10.42 | 10.13 | 10.32 | 779,203 | +0.08(+0.76%) |
Dec 06, 2016 | 9.895 | 10.24 | 9.740 | 10.24 | 1,106,281 | +0.35(+3.53%) |
Dec 05, 2016 | 9.895 | 10.17 | 9.895 | 9.895 | 1,005,285 | +0.12(+1.19%) |
Dec 02, 2016 | 9.778 | 9.972 | 9.701 | 9.778 | 968,955 | -0.04(-0.40%) |
Dec 01, 2016 | 9.662 | 9.817 | 9.546 | 9.817 | 860,093 | +0.16(+1.61%) |
Nov 30, 2016 | 9.972 | 10.05 | 9.584 | 9.662 | 875,226 | -0.23(-2.35%) |
Nov 29, 2016 | 9.895 | 10.09 | 9.778 | 9.895 | 1,240,419 | +0.00(+0.00%) |
Nov 28, 2016 | 10.01 | 10.09 | 9.837 | 9.895 | 911,526 | -0.08(-0.78%) |
Nov 25, 2016 | 9.856 | 10.09 | 9.856 | 9.972 | 320,243 | +0.12(+1.18%) |
Nov 23, 2016 | 9.856 | 9.856 | 9.856 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 9.778 | 9.972 | 9.701 | 9.895 | 1,116,552 | +0.27(+2.82%) |
Nov 21, 2016 | 9.740 | 9.778 | 9.468 | 9.623 | 932,545 | +0.04(+0.40%) |
Nov 18, 2016 | 9.701 | 9.701 | 9.235 | 9.584 | 1,601,981 | -0.19(-1.98%) |
Nov 17, 2016 | 9.584 | 9.895 | 9.546 | 9.778 | 1,910,486 | +0.27(+2.86%) |
Nov 16, 2016 | 9.468 | 9.643 | 9.429 | 9.507 | 861,377 | +0.04(+0.41%) |
Nov 15, 2016 | 9.584 | 9.645 | 9.390 | 9.468 | 710,889 | -0.12(-1.21%) |
Nov 14, 2016 | 9.390 | 9.740 | 9.390 | 9.584 | 1,304,038 | +0.23(+2.49%) |
Nov 11, 2016 | 9.157 | 9.351 | 9.041 | 9.351 | 1,265,496 | +0.19(+2.12%) |
Nov 10, 2016 | 9.196 | 9.429 | 9.002 | 9.157 | 1,403,344 | +0.04(+0.43%) |
Nov 09, 2016 | 8.459 | 9.119 | 8.459 | 9.119 | 964,324 | +0.54(+6.33%) |
Nov 08, 2016 | 8.537 | 8.886 | 8.459 | 8.575 | 1,410,351 | +0.08(+0.91%) |
Nov 07, 2016 | 8.498 | 8.614 | 8.401 | 8.498 | 1,991,716 | +0.19(+2.34%) |
Nov 04, 2016 | 8.459 | 8.575 | 8.304 | 8.304 | 640,539 | -0.08(-0.93%) |
Nov 03, 2016 | 8.537 | 8.614 | 8.304 | 8.381 | 534,568 | -0.12(-1.37%) |
Nov 02, 2016 | 8.498 | 8.614 | 8.420 | 8.498 | 417,804 | -0.08(-0.91%) |