Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.770 | 10.07 | 9.710 | 10.05 | 192,026 | +0.09(+0.90%) |
Jan 30, 2017 | 10.05 | 10.15 | 9.850 | 9.960 | 176,950 | -0.19(-1.87%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.15 | 200,747 | -0.30(-2.87%) |
Jan 26, 2017 | 10.89 | 11.00 | 10.41 | 10.45 | 107,360 | -0.52(-4.74%) |
Jan 25, 2017 | 10.73 | 11.05 | 10.53 | 10.97 | 172,626 | +0.36(+3.39%) |
Jan 24, 2017 | 10.62 | 10.79 | 10.57 | 10.61 | 124,195 | +0.00(+0.00%) |
Jan 23, 2017 | 10.84 | 10.91 | 10.58 | 10.61 | 100,659 | -0.24(-2.21%) |
Jan 20, 2017 | 10.79 | 10.99 | 10.72 | 10.85 | 146,799 | +0.05(+0.46%) |
Jan 19, 2017 | 11.35 | 11.45 | 10.66 | 10.80 | 147,941 | -0.55(-4.85%) |
Jan 18, 2017 | 11.43 | 11.51 | 11.16 | 11.35 | 114,794 | -0.12(-1.05%) |
Jan 17, 2017 | 11.26 | 11.96 | 11.26 | 11.47 | 131,278 | +0.26(+2.32%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | -0.10(-0.88%) | |
Jan 12, 2017 | 11.45 | 11.65 | 11.19 | 11.31 | 90,740 | -0.19(-1.65%) |
Jan 11, 2017 | 11.59 | 11.59 | 11.29 | 11.50 | 85,878 | -0.08(-0.69%) |
Jan 10, 2017 | 11.28 | 11.70 | 11.26 | 11.58 | 126,501 | +0.29(+2.57%) |
Jan 09, 2017 | 11.27 | 11.48 | 11.13 | 11.29 | 92,166 | -0.05(-0.44%) |
Jan 06, 2017 | 11.55 | 11.59 | 11.26 | 11.34 | 111,763 | -0.07(-0.61%) |
Jan 05, 2017 | 11.96 | 11.96 | 11.25 | 11.41 | 170,438 | -0.73(-6.01%) |
Jan 04, 2017 | 11.83 | 12.25 | 11.82 | 12.14 | 190,948 | +0.25(+2.10%) |
Jan 03, 2017 | 11.66 | 11.98 | 11.61 | 11.89 | 154,066 | +0.42(+3.66%) |
Dec 30, 2016 | 11.47 | 11.47 | 11.47 | 0 | -0.37(-3.12%) | |
Dec 29, 2016 | 11.94 | 12.16 | 11.65 | 11.84 | 142,562 | -0.07(-0.59%) |
Dec 28, 2016 | 11.88 | 12.02 | 11.70 | 11.91 | 165,516 | +0.06(+0.51%) |
Dec 27, 2016 | 11.79 | 12.05 | 11.67 | 11.85 | 111,988 | +0.01(+0.08%) |
Dec 23, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.17(-1.42%) | |
Dec 22, 2016 | 12.49 | 12.52 | 11.95 | 12.01 | 156,560 | -0.50(-4.00%) |
Dec 21, 2016 | 12.81 | 12.81 | 12.47 | 12.51 | 138,463 | -0.24(-1.88%) |
Dec 20, 2016 | 12.87 | 13.15 | 12.63 | 12.75 | 246,968 | -0.08(-0.62%) |
Dec 19, 2016 | 12.84 | 13.00 | 12.57 | 12.83 | 300,571 | +0.00(+0.00%) |
Dec 16, 2016 | 12.45 | 12.84 | 12.22 | 12.83 | 780,100 | +0.44(+3.55%) |
Dec 15, 2016 | 12.24 | 12.55 | 12.05 | 12.39 | 308,614 | +0.22(+1.81%) |
Dec 14, 2016 | 12.06 | 12.44 | 12.04 | 12.17 | 270,048 | -0.05(-0.41%) |
Dec 13, 2016 | 12.05 | 12.35 | 11.78 | 12.22 | 536,437 | +0.22(+1.83%) |
Dec 12, 2016 | 11.82 | 12.06 | 11.62 | 12.00 | 234,632 | +0.01(+0.08%) |
Dec 09, 2016 | 11.61 | 11.99 | 11.53 | 11.99 | 376,040 | +0.39(+3.36%) |
Dec 08, 2016 | 10.88 | 11.60 | 10.76 | 11.60 | 448,021 | +0.65(+5.94%) |
Dec 07, 2016 | 10.06 | 10.97 | 10.05 | 10.95 | 541,970 | +1.01(+10.16%) |
Dec 06, 2016 | 10.14 | 10.26 | 9.510 | 9.940 | 902,344 | -1.65(-14.24%) |
Dec 05, 2016 | 11.41 | 11.68 | 11.37 | 11.59 | 163,677 | +0.30(+2.66%) |
Dec 02, 2016 | 11.34 | 11.45 | 11.25 | 11.29 | 69,449 | -0.07(-0.62%) |
Dec 01, 2016 | 11.42 | 11.70 | 11.27 | 11.36 | 130,070 | -0.01(-0.09%) |
Nov 30, 2016 | 11.56 | 11.65 | 11.28 | 11.37 | 203,585 | -0.20(-1.73%) |
Nov 29, 2016 | 11.42 | 11.66 | 11.34 | 11.57 | 156,283 | +0.25(+2.21%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.08 | 11.32 | 99,328 | -0.34(-2.92%) |
Nov 25, 2016 | 11.48 | 11.66 | 11.40 | 11.66 | 80,640 | +0.17(+1.48%) |
Nov 23, 2016 | 11.49 | 11.49 | 11.49 | 0 | +0.18(+1.59%) | |
Nov 22, 2016 | 11.00 | 11.34 | 10.98 | 11.31 | 193,272 | +0.32(+2.91%) |
Nov 21, 2016 | 10.92 | 11.02 | 10.79 | 10.99 | 102,857 | +0.02(+0.18%) |
Nov 18, 2016 | 10.75 | 10.97 | 10.58 | 10.97 | 149,365 | +0.25(+2.33%) |
Nov 17, 2016 | 10.55 | 10.75 | 10.57 | 10.72 | 79,776 | +0.17(+1.61%) |
Nov 16, 2016 | 10.41 | 10.64 | 10.38 | 10.55 | 147,793 | +0.12(+1.15%) |
Nov 15, 2016 | 10.47 | 10.48 | 10.03 | 10.43 | 101,245 | -0.05(-0.48%) |
Nov 14, 2016 | 10.54 | 10.91 | 10.24 | 10.48 | 266,625 | +0.08(+0.77%) |
Nov 11, 2016 | 10.02 | 10.44 | 9.750 | 10.40 | 273,356 | +0.44(+4.42%) |
Nov 10, 2016 | 9.550 | 10.12 | 9.550 | 9.960 | 286,403 | +0.51(+5.40%) |
Nov 09, 2016 | 9.050 | 9.550 | 9.050 | 9.450 | 223,009 | +0.23(+2.49%) |
Nov 08, 2016 | 9.070 | 9.270 | 8.920 | 9.220 | 119,997 | +0.14(+1.54%) |
Nov 07, 2016 | 8.990 | 9.120 | 8.950 | 9.080 | 113,879 | +0.33(+3.77%) |
Nov 04, 2016 | 8.920 | 8.980 | 8.750 | 8.750 | 109,113 | -0.10(-1.13%) |
Nov 03, 2016 | 8.940 | 8.960 | 8.770 | 8.850 | 134,076 | -0.02(-0.23%) |
Nov 02, 2016 | 9.030 | 9.070 | 8.835 | 8.870 | 103,056 | -0.22(-2.42%) |