Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.23 | 10.47 | 9.930 | 10.35 | 217,085 | +0.07(+0.68%) |
Jan 30, 2017 | 10.74 | 10.74 | 10.13 | 10.28 | 329,726 | -0.56(-5.17%) |
Jan 27, 2017 | 10.70 | 10.85 | 10.54 | 10.84 | 134,385 | +0.11(+1.03%) |
Jan 26, 2017 | 10.81 | 10.94 | 10.50 | 10.73 | 150,936 | -0.06(-0.56%) |
Jan 25, 2017 | 10.36 | 10.83 | 10.20 | 10.79 | 164,138 | +0.47(+4.55%) |
Jan 24, 2017 | 10.44 | 10.44 | 9.940 | 10.32 | 214,903 | -0.06(-0.58%) |
Jan 23, 2017 | 10.40 | 10.42 | 10.00 | 10.38 | 163,885 | -0.01(-0.10%) |
Jan 20, 2017 | 10.40 | 10.55 | 10.09 | 10.39 | 168,318 | -0.08(-0.76%) |
Jan 19, 2017 | 9.750 | 10.69 | 9.730 | 10.47 | 197,664 | +0.68(+6.95%) |
Jan 18, 2017 | 9.880 | 9.980 | 9.550 | 9.790 | 212,117 | -0.05(-0.51%) |
Jan 17, 2017 | 10.00 | 10.24 | 9.690 | 9.840 | 142,232 | -0.28(-2.77%) |
Jan 13, 2017 | 10.12 | 10.12 | 10.12 | 0 | -0.13(-1.27%) | |
Jan 12, 2017 | 10.27 | 10.52 | 10.10 | 10.25 | 109,949 | -0.13(-1.25%) |
Jan 11, 2017 | 10.67 | 10.75 | 10.01 | 10.38 | 259,011 | -0.28(-2.63%) |
Jan 10, 2017 | 11.10 | 11.17 | 10.32 | 10.66 | 182,653 | -0.29(-2.65%) |
Jan 09, 2017 | 11.12 | 11.12 | 10.85 | 10.95 | 311,867 | -0.06(-0.54%) |
Jan 06, 2017 | 10.78 | 11.19 | 10.73 | 11.01 | 232,972 | +0.27(+2.51%) |
Jan 05, 2017 | 10.52 | 10.83 | 10.25 | 10.74 | 308,187 | +0.18(+1.70%) |
Jan 04, 2017 | 9.680 | 10.56 | 9.540 | 10.56 | 375,594 | +0.92(+9.54%) |
Jan 03, 2017 | 9.550 | 9.760 | 9.060 | 9.640 | 169,273 | +0.24(+2.55%) |
Dec 30, 2016 | 9.400 | 9.400 | 9.400 | 0 | +0.06(+0.64%) | |
Dec 29, 2016 | 9.240 | 9.400 | 9.050 | 9.340 | 129,085 | +0.14(+1.52%) |
Dec 28, 2016 | 9.390 | 9.569 | 9.170 | 9.200 | 77,067 | -0.17(-1.81%) |
Dec 27, 2016 | 9.550 | 9.850 | 9.350 | 9.370 | 243,076 | -0.19(-1.99%) |
Dec 23, 2016 | 9.560 | 9.560 | 9.560 | 0 | +0.52(+5.75%) | |
Dec 22, 2016 | 9.320 | 9.330 | 8.970 | 9.040 | 112,444 | -0.28(-3.00%) |
Dec 21, 2016 | 9.490 | 9.525 | 9.200 | 9.320 | 98,943 | -0.18(-1.89%) |
Dec 20, 2016 | 9.560 | 9.960 | 9.410 | 9.500 | 201,410 | +0.03(+0.32%) |
Dec 19, 2016 | 9.750 | 10.04 | 9.360 | 9.470 | 173,093 | -0.28(-2.87%) |
Dec 16, 2016 | 9.720 | 10.05 | 9.495 | 9.750 | 634,701 | +0.08(+0.83%) |
Dec 15, 2016 | 9.240 | 9.820 | 9.210 | 9.670 | 212,562 | +0.45(+4.88%) |
Dec 14, 2016 | 9.220 | 9.470 | 9.010 | 9.220 | 307,124 | -0.01(-0.11%) |
Dec 13, 2016 | 9.220 | 9.470 | 9.150 | 9.230 | 179,466 | +0.09(+0.98%) |
Dec 12, 2016 | 9.120 | 9.390 | 8.850 | 9.140 | 224,444 | -0.07(-0.76%) |
Dec 09, 2016 | 9.150 | 9.490 | 9.020 | 9.210 | 150,787 | +0.03(+0.33%) |
Dec 08, 2016 | 9.160 | 9.200 | 8.860 | 9.180 | 202,851 | +0.00(+0.00%) |
Dec 07, 2016 | 9.160 | 9.220 | 8.374 | 9.180 | 375,728 | +0.05(+0.55%) |
Dec 06, 2016 | 8.930 | 9.140 | 8.810 | 9.130 | 195,349 | +0.26(+2.93%) |
Dec 05, 2016 | 9.260 | 9.295 | 8.740 | 8.870 | 274,566 | -0.41(-4.42%) |
Dec 02, 2016 | 9.330 | 9.460 | 8.910 | 9.280 | 270,050 | +0.25(+2.77%) |
Dec 01, 2016 | 9.300 | 9.570 | 9.000 | 9.030 | 107,645 | -0.20(-2.17%) |
Nov 30, 2016 | 9.420 | 9.930 | 9.205 | 9.230 | 115,509 | -0.07(-0.75%) |
Nov 29, 2016 | 9.280 | 9.470 | 9.060 | 9.300 | 74,547 | +0.01(+0.11%) |
Nov 28, 2016 | 9.890 | 10.00 | 9.230 | 9.290 | 108,137 | -0.62(-6.26%) |
Nov 25, 2016 | 10.00 | 10.05 | 9.690 | 9.910 | 56,629 | -0.10(-1.00%) |
Nov 23, 2016 | 10.01 | 10.01 | 10.01 | 0 | +0.34(+3.52%) | |
Nov 22, 2016 | 10.03 | 10.05 | 9.560 | 9.670 | 102,649 | -0.30(-3.01%) |
Nov 21, 2016 | 9.890 | 9.980 | 9.820 | 9.970 | 129,635 | +0.10(+1.01%) |
Nov 18, 2016 | 9.970 | 10.13 | 9.820 | 9.870 | 166,895 | -0.08(-0.80%) |
Nov 17, 2016 | 9.430 | 10.01 | 9.290 | 9.950 | 142,127 | +0.48(+5.07%) |
Nov 16, 2016 | 9.690 | 10.04 | 9.400 | 9.470 | 156,743 | -0.30(-3.07%) |
Nov 15, 2016 | 9.950 | 10.18 | 9.540 | 9.770 | 195,205 | -0.30(-2.98%) |
Nov 14, 2016 | 10.02 | 10.29 | 9.785 | 10.07 | 376,643 | +0.14(+1.41%) |
Nov 11, 2016 | 9.700 | 10.16 | 9.350 | 9.930 | 386,256 | +0.13(+1.33%) |
Nov 10, 2016 | 9.630 | 10.06 | 9.560 | 9.800 | 480,764 | +0.48(+5.15%) |
Nov 09, 2016 | 8.290 | 9.790 | 8.290 | 9.320 | 773,114 | +1.53(+19.64%) |
Nov 08, 2016 | 6.430 | 7.970 | 6.430 | 7.790 | 427,007 | +0.87(+12.57%) |
Nov 07, 2016 | 7.100 | 7.139 | 6.760 | 6.920 | 216,888 | +0.09(+1.32%) |
Nov 04, 2016 | 6.370 | 7.070 | 6.270 | 6.830 | 339,337 | +0.44(+6.89%) |
Nov 03, 2016 | 6.590 | 6.780 | 6.370 | 6.390 | 327,620 | -0.14(-2.14%) |
Nov 02, 2016 | 7.050 | 7.100 | 6.520 | 6.530 | 225,691 | -0.60(-8.42%) |