Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.31 | 10.35 | 9.635 | 9.890 | 492,307 | +0.48(+5.10%) |
Jan 30, 2017 | 9.850 | 9.880 | 9.350 | 9.410 | 121,722 | -0.51(-5.14%) |
Jan 27, 2017 | 9.890 | 9.990 | 9.751 | 9.920 | 94,743 | +0.03(+0.30%) |
Jan 26, 2017 | 10.09 | 10.16 | 9.850 | 9.890 | 71,544 | -0.20(-1.98%) |
Jan 25, 2017 | 9.920 | 10.28 | 9.810 | 10.09 | 92,603 | +0.27(+2.75%) |
Jan 24, 2017 | 9.870 | 9.910 | 9.520 | 9.820 | 151,831 | -0.03(-0.30%) |
Jan 23, 2017 | 10.11 | 10.16 | 9.810 | 9.850 | 143,846 | -0.30(-2.96%) |
Jan 20, 2017 | 10.26 | 10.33 | 10.12 | 10.15 | 70,272 | -0.11(-1.07%) |
Jan 19, 2017 | 10.44 | 10.48 | 10.15 | 10.26 | 112,203 | -0.22(-2.10%) |
Jan 18, 2017 | 10.54 | 10.69 | 10.40 | 10.48 | 109,148 | -0.03(-0.29%) |
Jan 17, 2017 | 10.86 | 10.86 | 10.45 | 10.51 | 110,915 | -0.43(-3.93%) |
Jan 13, 2017 | 10.94 | 10.94 | 10.94 | 0 | +0.15(+1.39%) | |
Jan 12, 2017 | 10.73 | 11.02 | 10.56 | 10.79 | 157,991 | -0.02(-0.19%) |
Jan 11, 2017 | 10.99 | 11.02 | 10.63 | 10.81 | 169,837 | -0.14(-1.28%) |
Jan 10, 2017 | 10.94 | 11.00 | 10.76 | 10.95 | 141,874 | -0.05(-0.45%) |
Jan 09, 2017 | 11.07 | 11.11 | 10.88 | 11.00 | 130,930 | -0.11(-0.99%) |
Jan 06, 2017 | 10.82 | 11.18 | 10.82 | 11.11 | 199,958 | +0.32(+2.97%) |
Jan 05, 2017 | 10.87 | 10.92 | 10.43 | 10.79 | 230,787 | -0.20(-1.82%) |
Jan 04, 2017 | 10.01 | 11.12 | 10.01 | 10.99 | 466,654 | +0.98(+9.79%) |
Jan 03, 2017 | 10.10 | 10.16 | 9.894 | 10.01 | 204,154 | +0.11(+1.11%) |
Dec 30, 2016 | 9.900 | 9.900 | 9.900 | 0 | -0.08(-0.80%) | |
Dec 29, 2016 | 9.850 | 10.10 | 9.850 | 9.980 | 141,901 | +0.13(+1.32%) |
Dec 28, 2016 | 9.970 | 10.14 | 9.780 | 9.850 | 175,171 | -0.11(-1.10%) |
Dec 27, 2016 | 10.13 | 10.24 | 9.930 | 9.960 | 183,963 | -0.21(-2.06%) |
Dec 23, 2016 | 10.17 | 10.17 | 10.17 | 0 | +0.42(+4.31%) | |
Dec 22, 2016 | 9.880 | 9.990 | 9.650 | 9.750 | 151,998 | -0.11(-1.12%) |
Dec 21, 2016 | 10.00 | 10.06 | 9.780 | 9.860 | 200,465 | -0.23(-2.28%) |
Dec 20, 2016 | 10.00 | 10.26 | 9.945 | 10.09 | 183,817 | +0.09(+0.90%) |
Dec 19, 2016 | 9.750 | 10.39 | 9.750 | 10.00 | 343,931 | +0.24(+2.46%) |
Dec 16, 2016 | 9.440 | 10.45 | 9.400 | 9.760 | 872,523 | +0.56(+6.09%) |
Dec 15, 2016 | 9.010 | 9.240 | 8.860 | 9.200 | 402,119 | +0.21(+2.34%) |
Dec 14, 2016 | 9.200 | 9.380 | 8.917 | 8.990 | 279,646 | -0.23(-2.49%) |
Dec 13, 2016 | 9.520 | 9.710 | 9.183 | 9.220 | 212,846 | -0.22(-2.33%) |
Dec 12, 2016 | 9.820 | 9.890 | 9.400 | 9.440 | 187,094 | -0.35(-3.58%) |
Dec 09, 2016 | 9.780 | 10.13 | 9.740 | 9.790 | 251,257 | +0.10(+1.03%) |
Dec 08, 2016 | 9.750 | 9.800 | 9.410 | 9.690 | 279,075 | -0.09(-0.92%) |
Dec 07, 2016 | 10.27 | 10.45 | 9.660 | 9.780 | 427,575 | -0.64(-6.14%) |
Dec 06, 2016 | 10.47 | 10.51 | 10.20 | 10.42 | 233,113 | -0.03(-0.29%) |
Dec 05, 2016 | 10.44 | 10.77 | 10.39 | 10.45 | 199,704 | +0.13(+1.26%) |
Dec 02, 2016 | 9.930 | 10.45 | 9.930 | 10.32 | 173,949 | +0.38(+3.82%) |
Dec 01, 2016 | 10.08 | 10.20 | 9.720 | 9.940 | 216,591 | -0.05(-0.50%) |
Nov 30, 2016 | 10.44 | 10.45 | 9.990 | 9.990 | 229,474 | -0.30(-2.92%) |
Nov 29, 2016 | 10.50 | 10.64 | 10.26 | 10.29 | 162,180 | -0.16(-1.53%) |
Nov 28, 2016 | 11.04 | 11.04 | 10.41 | 10.45 | 203,111 | -0.45(-4.13%) |
Nov 25, 2016 | 11.13 | 11.23 | 10.67 | 10.90 | 92,498 | -0.16(-1.45%) |
Nov 23, 2016 | 11.06 | 11.06 | 11.06 | 0 | +0.19(+1.75%) | |
Nov 22, 2016 | 11.54 | 11.56 | 10.72 | 10.87 | 333,778 | -0.62(-5.40%) |
Nov 21, 2016 | 11.52 | 11.69 | 11.39 | 11.49 | 135,818 | -0.14(-1.20%) |
Nov 18, 2016 | 11.81 | 11.87 | 11.42 | 11.63 | 298,039 | -0.15(-1.27%) |
Nov 17, 2016 | 11.85 | 11.87 | 11.62 | 11.78 | 201,713 | -0.04(-0.34%) |
Nov 16, 2016 | 12.34 | 12.46 | 11.76 | 11.82 | 183,075 | -0.59(-4.75%) |
Nov 15, 2016 | 12.30 | 12.52 | 12.01 | 12.41 | 228,201 | +0.05(+0.40%) |
Nov 14, 2016 | 12.43 | 12.54 | 12.14 | 12.36 | 274,445 | +0.03(+0.24%) |
Nov 11, 2016 | 12.75 | 13.02 | 11.85 | 12.33 | 673,935 | -0.66(-5.08%) |
Nov 10, 2016 | 11.80 | 13.77 | 11.56 | 12.99 | 971,550 | +1.59(+13.95%) |
Nov 09, 2016 | 10.78 | 11.50 | 10.71 | 11.40 | 461,340 | +0.81(+7.65%) |
Nov 08, 2016 | 10.76 | 10.97 | 10.50 | 10.59 | 224,426 | -0.21(-1.94%) |
Nov 07, 2016 | 10.72 | 10.95 | 10.60 | 10.80 | 340,323 | +0.38(+3.65%) |
Nov 04, 2016 | 10.19 | 10.58 | 10.19 | 10.42 | 219,113 | +0.23(+2.26%) |
Nov 03, 2016 | 10.45 | 10.68 | 10.14 | 10.19 | 240,416 | -0.37(-3.50%) |
Nov 02, 2016 | 11.00 | 11.01 | 10.41 | 10.56 | 307,406 | -0.54(-4.86%) |