Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.141 | 9.190 | 9.025 | 9.103 | 1,261,941 | -0.12(-1.26%) |
Jan 30, 2017 | 9.315 | 9.318 | 9.074 | 9.219 | 1,580,743 | -0.16(-1.75%) |
Jan 27, 2017 | 9.470 | 9.501 | 9.354 | 9.383 | 913,754 | -0.03(-0.31%) |
Jan 26, 2017 | 9.577 | 9.577 | 9.403 | 9.412 | 1,307,783 | -0.13(-1.32%) |
Jan 25, 2017 | 9.586 | 9.644 | 9.451 | 9.538 | 2,249,703 | +0.09(+0.92%) |
Jan 24, 2017 | 9.248 | 9.615 | 9.199 | 9.451 | 2,013,784 | +0.21(+2.30%) |
Jan 23, 2017 | 9.335 | 9.470 | 9.170 | 9.238 | 1,354,652 | -0.14(-1.44%) |
Jan 20, 2017 | 9.373 | 9.499 | 9.306 | 9.373 | 2,135,256 | +0.01(+0.10%) |
Jan 19, 2017 | 9.519 | 9.567 | 9.170 | 9.364 | 2,230,197 | -0.17(-1.83%) |
Jan 18, 2017 | 9.577 | 9.644 | 9.451 | 9.538 | 2,253,702 | +0.07(+0.72%) |
Jan 17, 2017 | 10.04 | 10.04 | 9.470 | 9.470 | 1,936,727 | -0.65(-6.41%) |
Jan 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.34 | 10.34 | 9.896 | 10.15 | 859,021 | -0.25(-2.42%) |
Jan 11, 2017 | 10.33 | 10.41 | 10.20 | 10.40 | 841,638 | +0.06(+0.56%) |
Jan 10, 2017 | 10.10 | 10.45 | 10.10 | 10.34 | 1,224,681 | +0.29(+2.89%) |
Jan 09, 2017 | 9.935 | 10.29 | 9.906 | 10.05 | 1,286,324 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.10 | 9.867 | 9.935 | 1,279,166 | -0.08(-0.77%) |
Jan 05, 2017 | 10.22 | 10.29 | 10.01 | 10.01 | 1,341,065 | -0.25(-2.45%) |
Jan 04, 2017 | 10.36 | 10.46 | 10.19 | 10.26 | 1,108,509 | -0.04(-0.38%) |
Jan 03, 2017 | 10.33 | 10.53 | 10.18 | 10.30 | 1,188,496 | +0.10(+0.95%) |
Dec 30, 2016 | 10.21 | 10.21 | 10.21 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.63 | 10.63 | 10.35 | 10.47 | 834,123 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,293 | -0.29(-2.67%) |
Dec 27, 2016 | 10.64 | 10.92 | 10.64 | 10.86 | 1,196,402 | +0.20(+1.91%) |
Dec 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.74 | 10.75 | 10.46 | 10.60 | 815,166 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.70 | 749,455 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.49 | 10.62 | 2,031,116 | +0.13(+1.20%) |
Dec 19, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 878,684 | +0.12(+1.12%) |
Dec 16, 2016 | 10.67 | 10.78 | 10.36 | 10.38 | 1,636,628 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.51 | 10.65 | 1,345,329 | +0.15(+1.47%) |
Dec 14, 2016 | 10.45 | 10.77 | 10.45 | 10.50 | 1,390,806 | +0.06(+0.56%) |
Dec 13, 2016 | 10.38 | 10.62 | 10.28 | 10.44 | 1,566,979 | +0.09(+0.84%) |
Dec 12, 2016 | 10.45 | 10.73 | 10.22 | 10.35 | 2,368,026 | -0.15(-1.47%) |
Dec 09, 2016 | 11.00 | 11.14 | 10.48 | 10.51 | 2,096,447 | -0.49(-4.49%) |
Dec 08, 2016 | 11.09 | 11.40 | 10.97 | 11.00 | 2,241,918 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.80 | 11.07 | 1,124,180 | +0.17(+1.60%) |
Dec 06, 2016 | 11.02 | 11.08 | 10.73 | 10.89 | 1,104,050 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.91 | 10.58 | 10.87 | 1,830,758 | +0.36(+3.40%) |
Dec 02, 2016 | 10.37 | 10.64 | 10.31 | 10.51 | 1,257,861 | +0.16(+1.59%) |
Dec 01, 2016 | 11.38 | 11.47 | 10.22 | 10.35 | 2,717,270 | -1.08(-9.48%) |
Nov 30, 2016 | 11.70 | 11.73 | 11.40 | 11.43 | 1,695,162 | -0.20(-1.75%) |
Nov 29, 2016 | 11.66 | 11.79 | 11.53 | 11.64 | 760,090 | -0.06(-0.50%) |
Nov 28, 2016 | 11.55 | 11.77 | 11.51 | 11.70 | 1,200,226 | +0.10(+0.83%) |
Nov 25, 2016 | 11.79 | 11.83 | 11.59 | 11.60 | 658,718 | -0.23(-1.96%) |
Nov 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.07 | 11.66 | 11.70 | 2,118,282 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.92 | 1,864,439 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.78 | 11.39 | 11.70 | 1,651,184 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.49 | 10.99 | 11.41 | 1,863,393 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.03 | 10.83 | 11.02 | 1,760,393 | +0.09(+0.80%) |
Nov 15, 2016 | 11.09 | 11.11 | 10.88 | 10.93 | 3,074,058 | -0.07(-0.62%) |
Nov 14, 2016 | 11.21 | 11.34 | 10.95 | 11.00 | 2,211,707 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,303,408 | +0.33(+3.05%) |
Nov 10, 2016 | 10.99 | 11.10 | 10.73 | 10.80 | 2,200,366 | -0.03(-0.27%) |
Nov 09, 2016 | 10.32 | 10.87 | 10.22 | 10.82 | 2,777,249 | -0.05(-0.45%) |
Nov 08, 2016 | 10.74 | 11.07 | 10.51 | 10.87 | 1,631,764 | +0.31(+2.93%) |
Nov 07, 2016 | 10.32 | 10.69 | 10.20 | 10.56 | 2,228,478 | +0.47(+4.70%) |
Nov 04, 2016 | 9.915 | 10.17 | 9.693 | 10.09 | 2,533,603 | +0.21(+2.15%) |
Nov 03, 2016 | 10.22 | 10.25 | 9.867 | 9.877 | 1,685,976 | -0.37(-3.59%) |
Nov 02, 2016 | 9.993 | 10.37 | 9.847 | 10.24 | 2,566,493 | +0.35(+3.52%) |