Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.37 | 10.43 | 10.37 | 10.43 | 427 | +0.06(+0.57%) |
Jan 30, 2017 | 10.60 | 10.60 | 10.21 | 10.38 | 1,800 | -0.21(-1.95%) |
Jan 27, 2017 | 10.55 | 10.58 | 10.55 | 10.58 | 1,519 | -0.17(-1.57%) |
Jan 26, 2017 | 10.70 | 10.75 | 10.51 | 10.75 | 622 | +0.00(+0.00%) |
Jan 25, 2017 | 10.59 | 10.75 | 10.59 | 10.75 | 1,125 | +0.25(+2.38%) |
Jan 24, 2017 | 10.62 | 10.75 | 10.45 | 10.50 | 8,901 | -0.50(-4.55%) |
Jan 23, 2017 | 10.95 | 11.00 | 10.57 | 11.00 | 394 | +0.21(+1.90%) |
Jan 20, 2017 | 10.80 | 10.80 | 10.60 | 10.79 | 1,924 | +0.24(+2.32%) |
Jan 19, 2017 | 11.10 | 11.10 | 10.55 | 10.55 | 8,776 | -0.40(-3.65%) |
Jan 18, 2017 | 10.65 | 10.95 | 10.65 | 10.95 | 9,990 | +0.20(+1.86%) |
Jan 17, 2017 | 10.45 | 11.10 | 10.45 | 10.75 | 9,056 | +0.50(+4.88%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | -0.20(-1.91%) | |
Jan 12, 2017 | 10.40 | 10.45 | 10.20 | 10.45 | 3,665 | +0.20(+1.95%) |
Jan 11, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 300 | -0.17(-1.68%) |
Jan 10, 2017 | 10.25 | 10.42 | 10.10 | 10.42 | 2,101 | -0.01(-0.12%) |
Jan 09, 2017 | 10.45 | 10.45 | 10.30 | 10.44 | 3,703 | -0.01(-0.12%) |
Jan 06, 2017 | 10.35 | 10.45 | 10.34 | 10.45 | 1,059 | +0.10(+0.97%) |
Jan 05, 2017 | 10.45 | 10.45 | 10.25 | 10.35 | 11,343 | +0.02(+0.15%) |
Jan 04, 2017 | 10.00 | 10.35 | 9.850 | 10.33 | 10,972 | +0.33(+3.35%) |
Jan 03, 2017 | 9.700 | 10.20 | 9.700 | 10.00 | 12,441 | +0.55(+5.82%) |
Dec 30, 2016 | 9.450 | 9.450 | 9.450 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 9.450 | 9.450 | 9.450 | 9.450 | 790 | +0.00(+0.00%) |
Dec 28, 2016 | 9.400 | 9.450 | 9.395 | 9.450 | 1,738 | +0.05(+0.53%) |
Dec 27, 2016 | 9.300 | 9.400 | 9.225 | 9.400 | 8,900 | +0.00(+0.00%) |
Dec 23, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.10(+1.08%) | |
Dec 22, 2016 | 9.300 | 9.300 | 9.200 | 9.300 | 2,748 | +0.03(+0.27%) |
Dec 21, 2016 | 9.300 | 9.300 | 9.271 | 9.275 | 5,269 | +0.12(+1.31%) |
Dec 20, 2016 | 9.155 | 9.155 | 9.155 | 9.155 | 200 | -0.10(-1.03%) |
Dec 19, 2016 | 9.000 | 9.250 | 9.000 | 9.250 | 600 | +0.16(+1.76%) |
Dec 16, 2016 | 9.000 | 9.250 | 9.000 | 9.090 | 2,126 | +0.08(+0.94%) |
Dec 15, 2016 | 9.000 | 9.050 | 9.000 | 9.005 | 733 | +0.01(+0.06%) |
Dec 14, 2016 | 9.000 | 9.150 | 9.000 | 9.000 | 1,371 | -0.15(-1.64%) |
Dec 12, 2016 | 9.150 | 15 | +0.05(+0.55%) | |||
Dec 09, 2016 | 8.800 | 9.100 | 8.750 | 9.100 | 1,265 | -0.15(-1.62%) |
Dec 08, 2016 | 9.300 | 9.300 | 8.650 | 9.250 | 8,048 | -0.05(-0.59%) |
Dec 07, 2016 | 9.325 | 9.350 | 9.300 | 9.305 | 1,160 | +0.15(+1.69%) |
Dec 05, 2016 | 9.150 | 29 | +0.22(+2.44%) | |||
Dec 02, 2016 | 8.805 | 8.932 | 8.805 | 8.932 | 658 | -0.31(-3.39%) |
Nov 30, 2016 | 9.245 | 151 | -0.01(-0.05%) | |||
Nov 29, 2016 | 9.241 | 9.250 | 9.200 | 9.250 | 1,336 | +0.12(+1.31%) |
Nov 28, 2016 | 8.800 | 9.250 | 8.800 | 9.130 | 2,002 | +0.38(+4.28%) |
Nov 25, 2016 | 8.850 | 8.850 | 8.755 | 8.755 | 865 | -0.09(-1.07%) |
Nov 23, 2016 | 8.850 | 8.850 | 8.850 | 0 | -0.50(-5.30%) | |
Nov 21, 2016 | 9.345 | 1 | -0.05(-0.59%) | |||
Nov 18, 2016 | 9.250 | 9.450 | 9.250 | 9.400 | 5,260 | +0.25(+2.73%) |
Nov 17, 2016 | 9.150 | 9.150 | 9.150 | 9.150 | 100 | +0.00(+0.00%) |
Nov 15, 2016 | 9.150 | 9.150 | 9.150 | 0 | +0.05(+0.55%) | |
Nov 14, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 1,002 | -0.40(-4.21%) |
Nov 11, 2016 | 9.395 | 9.500 | 8.605 | 9.500 | 4,841 | +0.25(+2.70%) |
Nov 09, 2016 | 9.250 | 21 | +0.45(+5.11%) | |||
Nov 08, 2016 | 8.750 | 8.951 | 8.750 | 8.800 | 4,430 | -0.00(-0.01%) |
Nov 07, 2016 | 8.900 | 8.900 | 8.801 | 8.801 | 648 | -0.20(-2.21%) |
Nov 04, 2016 | 8.813 | 9.000 | 8.813 | 9.000 | 298 | +0.00(+0.00%) |