Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.42 | 10.61 | 10.25 | 10.61 | 10,213 | +0.10(+0.91%) |
Jan 30, 2017 | 10.52 | 10.56 | 10.52 | 10.52 | 21,016 | +0.00(+0.00%) |
Jan 27, 2017 | 10.66 | 10.67 | 10.15 | 10.52 | 9,812 | -0.14(-1.30%) |
Jan 26, 2017 | 11.23 | 11.23 | 10.65 | 10.65 | 18,440 | -0.67(-5.96%) |
Jan 25, 2017 | 11.18 | 11.38 | 10.52 | 11.33 | 18,394 | +0.29(+2.60%) |
Jan 24, 2017 | 10.71 | 11.04 | 10.71 | 11.04 | 9,238 | +0.43(+4.05%) |
Jan 23, 2017 | 10.47 | 10.71 | 10.28 | 10.61 | 21,548 | +0.14(+1.37%) |
Jan 20, 2017 | 10.32 | 10.49 | 10.04 | 10.47 | 12,911 | +0.14(+1.39%) |
Jan 19, 2017 | 9.985 | 10.32 | 9.846 | 10.32 | 14,521 | +0.33(+3.35%) |
Jan 18, 2017 | 9.911 | 10.04 | 9.826 | 9.990 | 1,817 | +0.16(+1.61%) |
Jan 17, 2017 | 9.703 | 9.942 | 9.703 | 9.832 | 6,299 | +0.13(+1.33%) |
Jan 13, 2017 | 9.703 | 9.703 | 9.703 | 0 | +0.05(+0.50%) | |
Jan 12, 2017 | 9.564 | 9.689 | 9.512 | 9.655 | 4,481 | +0.05(+0.50%) |
Jan 11, 2017 | 9.941 | 9.942 | 9.560 | 9.607 | 3,202 | -0.38(-3.83%) |
Jan 10, 2017 | 9.612 | 9.990 | 9.560 | 9.990 | 8,554 | +0.43(+4.50%) |
Jan 09, 2017 | 9.416 | 9.799 | 9.416 | 9.560 | 14,459 | +0.19(+2.02%) |
Jan 06, 2017 | 9.416 | 9.416 | 9.321 | 9.370 | 2,162 | +0.00(+0.03%) |
Jan 05, 2017 | 9.321 | 9.416 | 9.177 | 9.368 | 13,617 | +0.14(+1.55%) |
Jan 04, 2017 | 9.177 | 9.302 | 9.095 | 9.225 | 6,718 | +0.08(+0.89%) |
Jan 03, 2017 | 8.843 | 9.168 | 8.843 | 9.143 | 3,401 | +0.25(+2.85%) |
Dec 30, 2016 | 8.890 | 8.890 | 8.890 | 0 | -0.27(-3.00%) | |
Dec 29, 2016 | 9.225 | 9.225 | 9.039 | 9.165 | 7,192 | -0.06(-0.65%) |
Dec 28, 2016 | 9.273 | 9.273 | 9.052 | 9.225 | 7,891 | +0.14(+1.58%) |
Dec 27, 2016 | 8.938 | 9.273 | 8.938 | 9.082 | 23,904 | +0.05(+0.53%) |
Dec 23, 2016 | 9.034 | 9.034 | 9.034 | 0 | +0.24(+2.69%) | |
Dec 22, 2016 | 8.938 | 9.225 | 8.765 | 8.797 | 16,757 | -0.28(-3.13%) |
Dec 21, 2016 | 8.986 | 9.082 | 8.986 | 9.082 | 4,708 | +0.10(+1.06%) |
Dec 20, 2016 | 9.034 | 9.111 | 8.890 | 8.986 | 12,992 | -0.14(-1.57%) |
Dec 19, 2016 | 9.225 | 9.368 | 9.034 | 9.129 | 10,055 | -0.14(-1.55%) |
Dec 16, 2016 | 9.177 | 9.416 | 9.177 | 9.273 | 7,937 | +0.10(+1.04%) |
Dec 15, 2016 | 9.319 | 9.414 | 9.083 | 9.177 | 7,846 | -0.09(-1.02%) |
Dec 14, 2016 | 9.461 | 9.461 | 9.272 | 9.272 | 5,855 | -0.28(-2.97%) |
Dec 13, 2016 | 9.366 | 9.650 | 9.338 | 9.556 | 6,855 | +0.09(+1.00%) |
Dec 12, 2016 | 9.461 | 9.650 | 9.366 | 9.461 | 19,460 | +0.05(+0.50%) |
Dec 09, 2016 | 9.272 | 9.461 | 9.083 | 9.414 | 45,548 | +0.09(+1.02%) |
Dec 08, 2016 | 9.319 | 9.650 | 9.272 | 9.319 | 15,014 | +0.00(+0.00%) |
Dec 07, 2016 | 9.461 | 9.508 | 8.988 | 9.319 | 40,437 | +0.14(+1.55%) |
Dec 06, 2016 | 9.264 | 9.414 | 9.087 | 9.177 | 8,823 | -0.11(-1.22%) |
Dec 05, 2016 | 9.650 | 9.650 | 9.035 | 9.291 | 27,303 | -0.41(-4.20%) |
Dec 02, 2016 | 9.650 | 9.981 | 9.583 | 9.698 | 19,500 | -0.14(-1.39%) |
Dec 01, 2016 | 9.272 | 9.839 | 9.272 | 9.835 | 8,160 | +0.47(+5.00%) |
Nov 30, 2016 | 8.846 | 9.508 | 8.751 | 9.366 | 111,754 | +0.71(+8.20%) |
Nov 29, 2016 | 9.556 | 9.887 | 8.468 | 8.657 | 93,252 | -1.04(-10.73%) |
Nov 28, 2016 | 10.08 | 10.09 | 9.698 | 9.698 | 8,680 | -0.62(-6.02%) |
Nov 25, 2016 | 10.32 | 10.32 | 10.32 | 10.32 | 303 | +0.48(+4.87%) |
Nov 23, 2016 | 9.839 | 9.839 | 9.839 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 9.366 | 9.844 | 9.366 | 9.844 | 21,970 | +0.62(+6.72%) |
Nov 21, 2016 | 9.177 | 9.366 | 8.941 | 9.224 | 11,904 | +0.19(+2.09%) |
Nov 18, 2016 | 9.366 | 9.366 | 9.035 | 9.035 | 14,336 | -0.38(-4.02%) |
Nov 17, 2016 | 9.934 | 9.934 | 9.319 | 9.414 | 14,315 | -0.73(-7.23%) |
Nov 16, 2016 | 10.74 | 10.88 | 9.792 | 10.15 | 9,697 | -0.45(-4.24%) |
Nov 15, 2016 | 10.50 | 10.83 | 10.42 | 10.60 | 15,071 | +0.09(+0.90%) |
Nov 14, 2016 | 9.177 | 10.60 | 9.177 | 10.50 | 34,227 | +1.32(+14.32%) |
Nov 11, 2016 | 8.373 | 9.314 | 8.348 | 9.186 | 12,046 | +0.86(+10.34%) |
Nov 10, 2016 | 8.515 | 8.610 | 8.297 | 8.326 | 20,629 | -0.09(-1.12%) |
Nov 09, 2016 | 8.373 | 8.515 | 8.373 | 8.420 | 4,966 | -0.05(-0.56%) |
Nov 08, 2016 | 8.610 | 8.610 | 8.420 | 8.468 | 7,605 | -0.28(-3.24%) |
Nov 07, 2016 | 8.919 | 8.919 | 8.704 | 8.751 | 6,021 | -0.09(-1.07%) |
Nov 04, 2016 | 8.704 | 8.941 | 8.704 | 8.846 | 4,763 | +0.28(+3.31%) |
Nov 03, 2016 | 8.562 | 8.603 | 8.468 | 8.562 | 3,625 | +0.00(+0.00%) |
Nov 02, 2016 | 8.704 | 8.751 | 8.562 | 8.562 | 2,621 | -0.05(-0.55%) |