Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.367 | 9.851 | 9.252 | 9.736 | 1,127,539 | +0.25(+2.67%) |
Jan 30, 2017 | 9.390 | 9.621 | 9.252 | 9.482 | 800,905 | +0.02(+0.24%) |
Jan 27, 2017 | 9.667 | 9.667 | 9.367 | 9.459 | 738,200 | -0.18(-1.91%) |
Jan 26, 2017 | 9.874 | 9.876 | 9.598 | 9.644 | 967,785 | -0.23(-2.33%) |
Jan 25, 2017 | 9.943 | 9.966 | 9.759 | 9.874 | 474,784 | +0.05(+0.47%) |
Jan 24, 2017 | 9.690 | 9.884 | 9.655 | 9.828 | 624,109 | +0.18(+1.91%) |
Jan 23, 2017 | 9.690 | 9.851 | 9.552 | 9.644 | 624,576 | -0.09(-0.95%) |
Jan 20, 2017 | 9.713 | 9.850 | 9.644 | 9.736 | 581,937 | +0.05(+0.48%) |
Jan 19, 2017 | 9.989 | 10.01 | 9.505 | 9.690 | 778,054 | -0.28(-2.77%) |
Jan 18, 2017 | 10.03 | 10.10 | 9.667 | 9.966 | 1,227,349 | -0.05(-0.46%) |
Jan 17, 2017 | 9.897 | 10.36 | 9.851 | 10.01 | 1,273,014 | +0.12(+1.16%) |
Jan 13, 2017 | 9.897 | 9.897 | 9.897 | 0 | +0.09(+0.94%) | |
Jan 12, 2017 | 10.08 | 10.14 | 9.782 | 9.805 | 1,142,060 | -0.30(-2.96%) |
Jan 11, 2017 | 10.29 | 10.38 | 9.966 | 10.10 | 1,176,569 | -0.18(-1.79%) |
Jan 10, 2017 | 10.07 | 10.60 | 9.958 | 10.29 | 2,153,036 | +0.26(+2.64%) |
Jan 09, 2017 | 9.847 | 10.05 | 9.715 | 10.02 | 1,572,412 | +0.33(+3.41%) |
Jan 06, 2017 | 9.958 | 10.02 | 9.627 | 9.693 | 1,596,545 | -0.22(-2.22%) |
Jan 05, 2017 | 10.35 | 10.35 | 9.715 | 9.914 | 1,757,067 | -0.57(-5.46%) |
Jan 04, 2017 | 10.40 | 10.61 | 10.38 | 10.49 | 1,146,034 | +0.18(+1.71%) |
Jan 03, 2017 | 10.20 | 10.38 | 10.07 | 10.31 | 1,100,133 | +0.26(+2.63%) |
Dec 30, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.22%) | |
Dec 29, 2016 | 10.20 | 10.40 | 9.914 | 10.02 | 855,269 | -0.13(-1.30%) |
Dec 28, 2016 | 10.18 | 10.29 | 10.00 | 10.16 | 883,783 | +0.04(+0.44%) |
Dec 27, 2016 | 9.869 | 10.20 | 9.869 | 10.11 | 765,185 | +0.29(+2.92%) |
Dec 23, 2016 | 9.825 | 9.825 | 9.825 | 0 | +0.07(+0.68%) | |
Dec 22, 2016 | 10.33 | 10.35 | 9.748 | 9.759 | 1,015,857 | -0.64(-6.14%) |
Dec 21, 2016 | 10.64 | 10.68 | 10.38 | 10.40 | 592,457 | -0.31(-2.88%) |
Dec 20, 2016 | 10.42 | 10.75 | 10.42 | 10.71 | 771,731 | +0.37(+3.62%) |
Dec 19, 2016 | 10.40 | 10.59 | 10.27 | 10.33 | 1,101,747 | +0.02(+0.21%) |
Dec 16, 2016 | 10.53 | 10.64 | 10.24 | 10.31 | 1,962,831 | -0.26(-2.50%) |
Dec 15, 2016 | 10.82 | 10.95 | 10.49 | 10.57 | 861,411 | -0.20(-1.84%) |
Dec 14, 2016 | 10.93 | 10.93 | 10.62 | 10.77 | 905,415 | -0.13(-1.21%) |
Dec 13, 2016 | 10.99 | 11.04 | 10.51 | 10.90 | 1,295,555 | -0.04(-0.40%) |
Dec 12, 2016 | 11.26 | 11.39 | 10.77 | 10.95 | 1,181,978 | -0.42(-3.68%) |
Dec 09, 2016 | 11.65 | 11.72 | 11.32 | 11.37 | 1,384,019 | -0.33(-2.82%) |
Dec 08, 2016 | 11.65 | 11.94 | 11.65 | 11.70 | 1,098,976 | +0.04(+0.38%) |
Dec 07, 2016 | 11.30 | 11.65 | 11.13 | 11.65 | 1,062,255 | +0.35(+3.12%) |
Dec 06, 2016 | 10.82 | 11.32 | 10.73 | 11.30 | 1,714,323 | +0.51(+4.69%) |
Dec 05, 2016 | 10.77 | 10.99 | 10.64 | 10.79 | 1,255,315 | +0.11(+1.03%) |
Dec 02, 2016 | 10.79 | 11.02 | 10.62 | 10.68 | 849,452 | -0.22(-2.02%) |
Dec 01, 2016 | 11.06 | 11.21 | 10.79 | 10.90 | 1,822,720 | -0.24(-2.17%) |
Nov 30, 2016 | 11.19 | 11.26 | 10.97 | 11.15 | 1,284,691 | -0.07(-0.59%) |
Nov 29, 2016 | 11.13 | 11.35 | 11.02 | 11.21 | 936,393 | +0.04(+0.39%) |
Nov 28, 2016 | 11.30 | 11.37 | 11.10 | 11.17 | 769,675 | -0.13(-1.17%) |
Nov 25, 2016 | 11.46 | 11.52 | 11.26 | 11.30 | 426,658 | -0.11(-0.96%) |
Nov 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.19%) | |
Nov 22, 2016 | 11.13 | 11.61 | 11.13 | 11.39 | 1,006,200 | +0.40(+3.61%) |
Nov 21, 2016 | 10.68 | 11.43 | 10.68 | 10.99 | 2,043,224 | +0.31(+2.89%) |
Nov 18, 2016 | 10.00 | 11.02 | 9.936 | 10.68 | 2,256,762 | +0.22(+2.11%) |
Nov 17, 2016 | 10.35 | 10.49 | 10.24 | 10.46 | 1,023,946 | +0.11(+1.06%) |
Nov 16, 2016 | 10.40 | 10.49 | 10.18 | 10.35 | 724,675 | -0.04(-0.42%) |
Nov 15, 2016 | 10.66 | 10.66 | 10.00 | 10.40 | 1,149,346 | -0.24(-2.28%) |
Nov 14, 2016 | 10.44 | 11.15 | 10.44 | 10.64 | 1,703,828 | +0.29(+2.77%) |
Nov 11, 2016 | 9.958 | 10.40 | 9.847 | 10.35 | 1,162,873 | +0.37(+3.75%) |
Nov 10, 2016 | 9.671 | 10.40 | 9.649 | 9.980 | 1,646,813 | +0.46(+4.86%) |
Nov 09, 2016 | 8.966 | 9.627 | 8.922 | 9.517 | 892,632 | +0.40(+4.35%) |
Nov 08, 2016 | 9.120 | 9.231 | 8.878 | 9.120 | 1,103,792 | +0.02(+0.24%) |
Nov 07, 2016 | 9.054 | 9.187 | 9.010 | 9.098 | 1,607,366 | +0.13(+1.47%) |
Nov 04, 2016 | 8.812 | 9.231 | 8.812 | 8.966 | 797,632 | +0.13(+1.50%) |
Nov 03, 2016 | 8.900 | 9.054 | 8.790 | 8.834 | 1,058,540 | -0.13(-1.47%) |
Nov 02, 2016 | 8.856 | 9.231 | 8.856 | 8.966 | 1,144,641 | +0.11(+1.24%) |