Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.20 | 10.20 | 9.850 | 9.850 | 4,101 | -0.37(-3.62%) |
Jan 30, 2017 | 10.32 | 10.32 | 10.01 | 10.22 | 6,700 | -0.24(-2.29%) |
Jan 27, 2017 | 10.60 | 10.60 | 10.42 | 10.46 | 600 | -0.04(-0.38%) |
Jan 26, 2017 | 10.72 | 10.72 | 10.22 | 10.50 | 2,900 | -0.32(-2.96%) |
Jan 25, 2017 | 10.80 | 11.00 | 10.80 | 10.82 | 1,600 | +0.18(+1.69%) |
Jan 24, 2017 | 10.75 | 11.05 | 10.60 | 10.64 | 3,110 | -0.01(-0.09%) |
Jan 23, 2017 | 10.90 | 10.90 | 10.45 | 10.65 | 830 | -0.32(-2.92%) |
Jan 20, 2017 | 11.02 | 11.10 | 10.70 | 10.97 | 3,150 | -0.04(-0.36%) |
Jan 19, 2017 | 11.20 | 11.25 | 11.00 | 11.01 | 1,100 | -0.14(-1.26%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.00 | 11.15 | 1,270 | -0.15(-1.33%) |
Jan 17, 2017 | 11.00 | 11.30 | 11.00 | 11.30 | 7,992 | +0.50(+4.63%) |
Jan 16, 2017 | 10.86 | 10.86 | 10.80 | 10.80 | 600 | -0.25(-2.26%) |
Jan 13, 2017 | 10.83 | 11.22 | 10.61 | 11.05 | 7,670 | +0.15(+1.38%) |
Jan 12, 2017 | 10.55 | 10.95 | 10.29 | 10.90 | 20,945 | +0.30(+2.83%) |
Jan 11, 2017 | 10.85 | 10.85 | 10.55 | 10.60 | 1,000 | -0.18(-1.67%) |
Jan 10, 2017 | 10.40 | 10.90 | 10.30 | 10.78 | 5,070 | +0.39(+3.75%) |
Jan 09, 2017 | 10.20 | 10.39 | 10.01 | 10.39 | 4,280 | +0.15(+1.46%) |
Jan 06, 2017 | 10.20 | 10.35 | 10.01 | 10.24 | 3,100 | +0.09(+0.89%) |
Jan 05, 2017 | 10.49 | 10.65 | 10.15 | 10.15 | 1,250 | -0.15(-1.46%) |
Jan 04, 2017 | 10.00 | 10.30 | 10.00 | 10.30 | 2,530 | +0.22(+2.18%) |
Jan 03, 2017 | 10.25 | 10.25 | 10.07 | 10.08 | 1,955 | -0.19(-1.85%) |
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.03(+0.29%) | |
Dec 29, 2016 | 10.50 | 10.50 | 10.10 | 10.24 | 4,800 | -0.33(-3.12%) |
Dec 28, 2016 | 10.68 | 10.85 | 10.45 | 10.57 | 4,805 | -0.08(-0.75%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
Dec 22, 2016 | 10.60 | 10.65 | 10.35 | 10.50 | 3,550 | +0.00(+0.00%) |
Dec 21, 2016 | 9.850 | 10.50 | 9.850 | 10.50 | 2,800 | +0.50(+5.00%) |
Dec 20, 2016 | 9.850 | 10.00 | 9.700 | 10.00 | 8,900 | +0.32(+3.31%) |
Dec 19, 2016 | 9.850 | 9.890 | 9.650 | 9.680 | 3,000 | -0.07(-0.72%) |
Dec 16, 2016 | 9.690 | 9.990 | 9.590 | 9.750 | 3,400 | +0.09(+0.93%) |
Dec 15, 2016 | 9.700 | 9.860 | 9.620 | 9.660 | 4,600 | -0.13(-1.33%) |
Dec 14, 2016 | 10.10 | 10.10 | 9.390 | 9.790 | 10,800 | -0.36(-3.55%) |
Dec 13, 2016 | 10.32 | 10.32 | 10.00 | 10.15 | 5,024 | -0.17(-1.65%) |
Dec 12, 2016 | 10.10 | 10.32 | 9.830 | 10.32 | 1,850 | +0.37(+3.72%) |
Dec 09, 2016 | 9.950 | 9.950 | 9.910 | 9.950 | 700 | +0.05(+0.51%) |
Dec 08, 2016 | 9.440 | 10.02 | 9.440 | 9.900 | 3,000 | +0.56(+6.00%) |
Dec 07, 2016 | 9.350 | 9.480 | 9.290 | 9.340 | 51,300 | -0.01(-0.11%) |
Dec 06, 2016 | 9.400 | 9.400 | 9.340 | 9.350 | 2,225 | +0.01(+0.11%) |
Dec 05, 2016 | 9.090 | 9.550 | 9.090 | 9.340 | 3,730 | +0.14(+1.52%) |
Dec 02, 2016 | 8.750 | 9.250 | 8.750 | 9.200 | 800 | +0.43(+4.90%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.770 | 8,650 | -0.43(-4.67%) |
Nov 30, 2016 | 9.205 | 9.220 | 9.190 | 9.200 | 1,120 | +0.00(+0.00%) |
Nov 29, 2016 | 9.200 | 9.240 | 9.010 | 9.200 | 3,606 | -0.05(-0.54%) |
Nov 28, 2016 | 9.080 | 9.500 | 9.050 | 9.250 | 5,854 | +0.14(+1.54%) |
Nov 25, 2016 | 9.270 | 9.270 | 9.100 | 9.110 | 3,076 | -0.19(-2.04%) |
Nov 24, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | +0.10(+1.09%) |
Nov 23, 2016 | 9.250 | 9.340 | 9.060 | 9.200 | 5,750 | +0.04(+0.44%) |
Nov 22, 2016 | 8.900 | 9.160 | 8.900 | 9.160 | 3,120 | +0.22(+2.46%) |
Nov 21, 2016 | 9.100 | 9.260 | 8.940 | 8.940 | 3,955 | -0.17(-1.87%) |
Nov 18, 2016 | 9.000 | 9.200 | 9.000 | 9.110 | 1,200 | -0.01(-0.11%) |
Nov 17, 2016 | 9.150 | 9.200 | 9.120 | 9.120 | 1,630 | -0.01(-0.11%) |
Nov 16, 2016 | 9.260 | 9.260 | 9.000 | 9.130 | 4,150 | -0.12(-1.30%) |
Nov 15, 2016 | 9.250 | 9.400 | 9.210 | 9.250 | 7,444 | -0.07(-0.75%) |
Nov 14, 2016 | 9.650 | 9.650 | 9.320 | 9.320 | 1,434 | -0.03(-0.32%) |
Nov 11, 2016 | 9.300 | 9.500 | 9.300 | 9.350 | 3,100 | +0.05(+0.54%) |
Nov 10, 2016 | 9.290 | 9.440 | 9.000 | 9.300 | 205,292 | -0.08(-0.85%) |
Nov 08, 2016 | 9.380 | 9.380 | 9.380 | 55 | +0.14(+1.52%) | |
Nov 07, 2016 | 9.150 | 9.260 | 9.150 | 9.240 | 550 | -0.03(-0.32%) |
Nov 04, 2016 | 9.250 | 9.270 | 9.030 | 9.270 | 9,517 | +0.11(+1.20%) |
Nov 03, 2016 | 10.70 | 10.70 | 8.900 | 9.160 | 23,394 | -2.04(-18.21%) |
Nov 02, 2016 | 11.18 | 11.30 | 11.15 | 11.20 | 3,400 | +0.01(+0.09%) |