Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.953 | 10.20 | 9.903 | 9.953 | 1,344,348 | +0.05(+0.50%) |
Jan 30, 2017 | 10.25 | 10.25 | 9.903 | 9.903 | 600,059 | -0.30(-2.90%) |
Jan 27, 2017 | 10.05 | 10.25 | 9.854 | 10.20 | 723,215 | +0.15(+1.47%) |
Jan 26, 2017 | 10.05 | 10.17 | 9.854 | 10.05 | 659,894 | +0.00(+0.00%) |
Jan 25, 2017 | 9.953 | 10.27 | 9.903 | 10.05 | 698,048 | +0.10(+0.99%) |
Jan 24, 2017 | 9.854 | 10.05 | 9.706 | 9.953 | 914,394 | +0.15(+1.51%) |
Jan 23, 2017 | 9.903 | 9.903 | 9.608 | 9.805 | 1,921,526 | -0.10(-1.00%) |
Jan 20, 2017 | 10.10 | 10.20 | 9.854 | 9.903 | 1,091,931 | -0.20(-1.95%) |
Jan 19, 2017 | 10.35 | 10.45 | 10.00 | 10.10 | 886,871 | -0.20(-1.91%) |
Jan 18, 2017 | 10.69 | 10.84 | 10.10 | 10.30 | 1,511,555 | -0.39(-3.69%) |
Jan 17, 2017 | 11.33 | 11.37 | 10.69 | 10.69 | 1,949,803 | -0.05(-0.46%) |
Jan 13, 2017 | 10.74 | 10.74 | 10.74 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 10.79 | 10.79 | 10.54 | 10.74 | 695,528 | +0.00(+0.00%) |
Jan 11, 2017 | 10.74 | 10.89 | 10.64 | 10.74 | 411,360 | +0.00(+0.00%) |
Jan 10, 2017 | 10.59 | 10.79 | 10.56 | 10.74 | 492,748 | +0.15(+1.40%) |
Jan 09, 2017 | 10.59 | 10.79 | 10.40 | 10.59 | 672,212 | +0.05(+0.47%) |
Jan 06, 2017 | 10.79 | 10.84 | 10.35 | 10.54 | 926,626 | -0.15(-1.38%) |
Jan 05, 2017 | 10.84 | 10.99 | 10.47 | 10.69 | 1,280,533 | -0.05(-0.46%) |
Jan 04, 2017 | 10.45 | 10.84 | 10.35 | 10.74 | 1,252,733 | +0.34(+3.32%) |
Jan 03, 2017 | 9.657 | 10.45 | 9.509 | 10.40 | 1,621,233 | +0.94(+9.90%) |
Dec 30, 2016 | 9.460 | 9.460 | 9.460 | 0 | -0.39(-4.00%) | |
Dec 29, 2016 | 10.05 | 10.30 | 9.805 | 9.854 | 710,362 | -0.25(-2.44%) |
Dec 28, 2016 | 10.49 | 10.49 | 10.00 | 10.10 | 425,920 | -0.39(-3.76%) |
Dec 27, 2016 | 10.30 | 10.79 | 10.25 | 10.49 | 622,053 | +0.25(+2.40%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.10(+0.97%) | |
Dec 22, 2016 | 10.20 | 10.40 | 9.903 | 10.15 | 565,968 | -0.10(-0.96%) |
Dec 21, 2016 | 10.74 | 10.94 | 10.25 | 10.25 | 1,528,036 | -0.59(-5.45%) |
Dec 20, 2016 | 10.49 | 10.99 | 10.30 | 10.84 | 2,580,486 | +0.54(+5.26%) |
Dec 19, 2016 | 9.854 | 10.35 | 9.632 | 10.30 | 1,951,855 | +0.52(+5.29%) |
Dec 16, 2016 | 9.903 | 9.903 | 9.558 | 9.780 | 4,066,101 | -0.07(-0.75%) |
Dec 15, 2016 | 9.558 | 9.854 | 9.411 | 9.854 | 737,834 | +0.30(+3.09%) |
Dec 14, 2016 | 9.460 | 9.657 | 9.322 | 9.558 | 636,884 | +0.05(+0.52%) |
Dec 13, 2016 | 9.657 | 9.854 | 9.460 | 9.509 | 703,189 | -0.15(-1.53%) |
Dec 12, 2016 | 9.805 | 9.854 | 9.534 | 9.657 | 628,006 | -0.15(-1.51%) |
Dec 09, 2016 | 9.608 | 9.854 | 9.509 | 9.805 | 657,067 | +0.20(+2.05%) |
Dec 08, 2016 | 9.361 | 9.682 | 9.312 | 9.608 | 845,143 | +0.25(+2.63%) |
Dec 07, 2016 | 9.361 | 9.509 | 9.066 | 9.361 | 1,000,713 | +0.00(+0.00%) |
Dec 06, 2016 | 9.066 | 9.411 | 8.918 | 9.361 | 741,244 | +0.34(+3.83%) |
Dec 05, 2016 | 8.869 | 9.066 | 8.819 | 9.016 | 602,172 | +0.20(+2.23%) |
Dec 02, 2016 | 8.672 | 9.066 | 8.672 | 8.819 | 1,067,442 | +0.00(+0.00%) |
Dec 01, 2016 | 8.721 | 8.918 | 8.622 | 8.819 | 859,068 | +0.15(+1.70%) |
Nov 30, 2016 | 8.770 | 8.869 | 8.524 | 8.672 | 642,853 | -0.10(-1.12%) |
Nov 29, 2016 | 8.819 | 8.918 | 8.573 | 8.770 | 446,755 | -0.05(-0.56%) |
Nov 28, 2016 | 8.869 | 8.967 | 8.780 | 8.819 | 396,311 | -0.10(-1.10%) |
Nov 25, 2016 | 8.869 | 9.016 | 8.745 | 8.918 | 375,932 | +0.10(+1.12%) |
Nov 23, 2016 | 8.819 | 8.819 | 8.819 | 0 | +0.05(+0.56%) | |
Nov 22, 2016 | 8.721 | 8.819 | 8.598 | 8.770 | 370,821 | +0.05(+0.56%) |
Nov 21, 2016 | 9.312 | 9.312 | 8.394 | 8.721 | 309,622 | +0.15(+1.72%) |
Nov 18, 2016 | 8.573 | 8.622 | 8.425 | 8.573 | 407,858 | +0.05(+0.58%) |
Nov 17, 2016 | 8.524 | 8.721 | 8.474 | 8.524 | 279,789 | -0.05(-0.57%) |
Nov 16, 2016 | 8.474 | 8.622 | 8.277 | 8.573 | 549,222 | +0.10(+1.16%) |
Nov 15, 2016 | 8.573 | 8.622 | 8.148 | 8.474 | 614,795 | -0.10(-1.15%) |
Nov 14, 2016 | 8.672 | 8.819 | 8.474 | 8.573 | 819,088 | -0.10(-1.14%) |
Nov 11, 2016 | 8.425 | 8.770 | 8.277 | 8.672 | 754,976 | +0.30(+3.53%) |
Nov 10, 2016 | 8.819 | 8.819 | 8.130 | 8.376 | 841,566 | -0.34(-3.95%) |
Nov 09, 2016 | 7.982 | 8.819 | 7.839 | 8.721 | 929,278 | +0.64(+7.93%) |
Nov 08, 2016 | 8.031 | 8.179 | 7.933 | 8.080 | 442,657 | +0.05(+0.61%) |
Nov 07, 2016 | 8.031 | 8.228 | 7.933 | 8.031 | 858,787 | +0.20(+2.52%) |
Nov 04, 2016 | 7.735 | 8.056 | 7.538 | 7.834 | 510,266 | +0.15(+1.92%) |
Nov 03, 2016 | 7.588 | 7.735 | 7.538 | 7.686 | 634,148 | +0.05(+0.65%) |
Nov 02, 2016 | 7.933 | 7.982 | 7.489 | 7.637 | 909,049 | -0.30(-3.73%) |