Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.36 | 10.56 | 10.20 | 10.34 | 567,896 | -0.06(-0.57%) |
Jan 30, 2017 | 10.50 | 10.53 | 10.28 | 10.40 | 543,329 | -0.17(-1.58%) |
Jan 27, 2017 | 10.24 | 10.60 | 10.22 | 10.57 | 1,097,118 | +0.36(+3.57%) |
Jan 26, 2017 | 9.685 | 10.23 | 9.666 | 10.21 | 1,170,942 | +0.48(+4.96%) |
Jan 25, 2017 | 9.784 | 9.789 | 9.597 | 9.725 | 405,648 | -0.05(-0.50%) |
Jan 24, 2017 | 9.380 | 9.813 | 9.380 | 9.774 | 1,048,746 | +0.48(+5.19%) |
Jan 23, 2017 | 9.538 | 9.597 | 9.282 | 9.291 | 579,565 | -0.31(-3.28%) |
Jan 20, 2017 | 9.183 | 9.626 | 9.183 | 9.606 | 494,347 | +0.40(+4.39%) |
Jan 19, 2017 | 9.410 | 9.498 | 9.134 | 9.203 | 548,134 | -0.21(-2.20%) |
Jan 18, 2017 | 9.538 | 9.587 | 9.380 | 9.410 | 421,934 | -0.08(-0.83%) |
Jan 17, 2017 | 9.567 | 9.695 | 9.469 | 9.488 | 511,699 | -0.08(-0.82%) |
Jan 13, 2017 | 9.567 | 9.567 | 9.567 | 0 | +0.01(+0.10%) | |
Jan 12, 2017 | 9.666 | 9.666 | 9.469 | 9.557 | 374,534 | -0.09(-0.92%) |
Jan 11, 2017 | 9.390 | 9.651 | 9.252 | 9.646 | 657,783 | +0.26(+2.73%) |
Jan 10, 2017 | 9.479 | 9.656 | 9.341 | 9.390 | 412,622 | +0.00(+0.00%) |
Jan 09, 2017 | 9.606 | 9.695 | 9.341 | 9.390 | 910,506 | -0.26(-2.65%) |
Jan 06, 2017 | 9.666 | 9.784 | 9.503 | 9.646 | 1,090,459 | -0.01(-0.10%) |
Jan 05, 2017 | 9.528 | 9.725 | 9.528 | 9.656 | 1,295,322 | +0.14(+1.45%) |
Jan 04, 2017 | 9.104 | 9.567 | 9.104 | 9.518 | 2,153,338 | +0.41(+4.54%) |
Jan 03, 2017 | 10.87 | 11.01 | 9.075 | 9.104 | 4,758,856 | -1.56(-14.59%) |
Dec 30, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.06 | 11.19 | 10.81 | 10.86 | 309,350 | -0.20(-1.78%) |
Dec 28, 2016 | 11.30 | 11.36 | 10.97 | 11.05 | 472,186 | -0.22(-1.92%) |
Dec 27, 2016 | 11.26 | 11.52 | 11.24 | 11.27 | 348,677 | +0.06(+0.53%) |
Dec 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.22 | 11.40 | 11.11 | 11.14 | 423,518 | -0.13(-1.14%) |
Dec 21, 2016 | 11.27 | 11.29 | 11.13 | 11.27 | 281,178 | +0.01(+0.09%) |
Dec 20, 2016 | 10.94 | 11.27 | 10.84 | 11.26 | 458,893 | +0.32(+2.97%) |
Dec 19, 2016 | 10.80 | 11.01 | 10.57 | 10.94 | 358,485 | +0.10(+0.91%) |
Dec 16, 2016 | 11.14 | 11.14 | 10.81 | 10.84 | 624,700 | -0.28(-2.48%) |
Dec 15, 2016 | 10.89 | 11.13 | 10.80 | 11.11 | 682,532 | +0.28(+2.54%) |
Dec 14, 2016 | 11.21 | 11.31 | 10.80 | 10.84 | 723,739 | -0.46(-4.09%) |
Dec 13, 2016 | 11.39 | 11.47 | 11.02 | 11.30 | 465,887 | -0.01(-0.09%) |
Dec 12, 2016 | 11.67 | 11.78 | 11.23 | 11.31 | 498,063 | -0.34(-2.96%) |
Dec 09, 2016 | 11.32 | 11.68 | 11.28 | 11.65 | 538,467 | +0.39(+3.50%) |
Dec 08, 2016 | 11.24 | 11.31 | 10.97 | 11.26 | 1,141,179 | +0.08(+0.70%) |
Dec 07, 2016 | 11.07 | 11.32 | 11.02 | 11.18 | 1,225,806 | +0.12(+1.07%) |
Dec 06, 2016 | 11.05 | 11.22 | 10.94 | 11.06 | 797,174 | +0.00(+0.00%) |
Dec 05, 2016 | 11.24 | 11.30 | 10.94 | 11.06 | 811,271 | -0.11(-0.96%) |
Dec 02, 2016 | 11.07 | 11.27 | 11.06 | 11.17 | 502,248 | +0.05(+0.44%) |
Dec 01, 2016 | 11.22 | 11.35 | 11.09 | 11.12 | 618,521 | -0.03(-0.26%) |
Nov 30, 2016 | 11.19 | 11.29 | 11.04 | 11.15 | 446,659 | +0.14(+1.24%) |
Nov 29, 2016 | 11.07 | 11.10 | 10.87 | 11.01 | 645,680 | -0.15(-1.31%) |
Nov 28, 2016 | 11.55 | 11.57 | 11.10 | 11.16 | 365,687 | -0.39(-3.38%) |
Nov 25, 2016 | 11.55 | 11.57 | 11.35 | 11.55 | 123,915 | +0.01(+0.08%) |
Nov 23, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 11.17 | 11.45 | 11.17 | 11.43 | 409,842 | +0.31(+2.81%) |
Nov 21, 2016 | 11.33 | 11.36 | 11.10 | 11.12 | 312,609 | -0.11(-0.96%) |
Nov 18, 2016 | 11.27 | 11.28 | 10.68 | 11.23 | 520,911 | -0.07(-0.61%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.25 | 11.30 | 451,774 | -0.16(-1.37%) |
Nov 16, 2016 | 11.04 | 11.88 | 10.80 | 11.45 | 1,683,361 | +0.42(+3.81%) |
Nov 15, 2016 | 10.43 | 11.09 | 10.11 | 11.03 | 1,107,526 | -0.41(-3.59%) |
Nov 14, 2016 | 10.25 | 11.72 | 9.695 | 11.44 | 1,385,420 | +0.19(+1.65%) |
Nov 11, 2016 | 10.96 | 11.45 | 10.53 | 11.26 | 1,569,641 | +0.24(+2.22%) |
Nov 10, 2016 | 9.539 | 11.09 | 9.436 | 11.01 | 2,774,817 | +1.62(+17.27%) |
Nov 09, 2016 | 9.441 | 9.509 | 9.187 | 9.392 | 1,269,829 | +0.32(+3.56%) |
Nov 08, 2016 | 8.933 | 9.431 | 8.874 | 9.069 | 637,087 | +0.09(+0.98%) |
Nov 07, 2016 | 8.982 | 9.001 | 8.894 | 8.982 | 546,547 | +0.22(+2.45%) |
Nov 04, 2016 | 8.776 | 8.806 | 8.551 | 8.767 | 391,848 | -0.02(-0.22%) |
Nov 03, 2016 | 8.649 | 9.011 | 8.639 | 8.786 | 481,657 | +0.15(+1.70%) |
Nov 02, 2016 | 8.806 | 8.845 | 8.600 | 8.639 | 503,501 | -0.20(-2.21%) |