Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.75 | 11.45 | 10.75 | 11.30 | 1,497,558 | +0.65(+6.10%) |
Jan 30, 2017 | 10.80 | 10.80 | 10.55 | 10.65 | 278,176 | -0.15(-1.39%) |
Jan 27, 2017 | 10.90 | 11.00 | 10.75 | 10.80 | 263,024 | -0.10(-0.92%) |
Jan 26, 2017 | 10.85 | 10.96 | 10.80 | 10.90 | 231,340 | +0.00(+0.00%) |
Jan 25, 2017 | 10.70 | 10.90 | 10.65 | 10.90 | 319,190 | +0.30(+2.83%) |
Jan 24, 2017 | 10.55 | 10.75 | 10.45 | 10.60 | 363,895 | +0.05(+0.47%) |
Jan 23, 2017 | 10.75 | 10.85 | 10.45 | 10.55 | 374,384 | -0.20(-1.86%) |
Jan 20, 2017 | 10.60 | 11.10 | 10.60 | 10.75 | 533,932 | +0.15(+1.42%) |
Jan 19, 2017 | 10.85 | 11.00 | 10.60 | 10.60 | 317,805 | -0.20(-1.85%) |
Jan 18, 2017 | 11.00 | 11.15 | 10.45 | 10.80 | 504,075 | -0.25(-2.26%) |
Jan 17, 2017 | 11.05 | 11.25 | 11.00 | 11.05 | 323,122 | -0.05(-0.45%) |
Jan 13, 2017 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 11.25 | 11.40 | 11.05 | 11.10 | 286,550 | -0.20(-1.77%) |
Jan 11, 2017 | 11.00 | 11.60 | 11.00 | 11.30 | 636,961 | +0.30(+2.73%) |
Jan 10, 2017 | 11.00 | 11.05 | 10.90 | 11.00 | 445,480 | -0.05(-0.45%) |
Jan 09, 2017 | 11.15 | 11.15 | 10.95 | 11.05 | 663,451 | -0.05(-0.45%) |
Jan 06, 2017 | 11.05 | 11.25 | 10.90 | 11.10 | 856,751 | +0.10(+0.91%) |
Jan 05, 2017 | 10.95 | 11.16 | 10.95 | 11.00 | 1,045,560 | +0.05(+0.46%) |
Jan 04, 2017 | 11.05 | 11.20 | 10.95 | 10.95 | 1,056,812 | -0.05(-0.45%) |
Jan 03, 2017 | 11.00 | 11.07 | 10.85 | 11.00 | 1,083,669 | +0.15(+1.38%) |
Dec 30, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.05(+0.46%) | |
Dec 29, 2016 | 10.95 | 10.95 | 10.70 | 10.80 | 388,475 | -0.05(-0.46%) |
Dec 28, 2016 | 11.05 | 11.20 | 10.85 | 10.85 | 487,934 | -0.25(-2.25%) |
Dec 27, 2016 | 11.20 | 11.30 | 10.85 | 11.10 | 528,492 | -0.15(-1.33%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.30(+2.74%) | |
Dec 22, 2016 | 10.90 | 11.10 | 10.85 | 10.95 | 1,477,896 | +0.05(+0.46%) |
Dec 21, 2016 | 11.15 | 11.20 | 10.90 | 10.90 | 367,073 | -0.20(-1.80%) |
Dec 20, 2016 | 11.10 | 11.25 | 10.90 | 11.10 | 501,674 | +0.10(+0.91%) |
Dec 19, 2016 | 11.05 | 11.20 | 10.95 | 11.00 | 634,084 | +0.00(+0.00%) |
Dec 16, 2016 | 10.85 | 11.25 | 10.65 | 11.00 | 1,382,576 | +0.20(+1.85%) |
Dec 15, 2016 | 10.70 | 10.90 | 10.65 | 10.80 | 578,631 | +0.10(+0.93%) |
Dec 14, 2016 | 10.75 | 11.00 | 10.55 | 10.70 | 526,377 | -0.10(-0.93%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.75 | 10.80 | 1,000,586 | -0.15(-1.37%) |
Dec 12, 2016 | 11.05 | 11.30 | 10.70 | 10.95 | 1,756,392 | -0.20(-1.79%) |
Dec 09, 2016 | 11.05 | 11.25 | 10.95 | 11.15 | 2,263,232 | +0.15(+1.36%) |
Dec 08, 2016 | 11.10 | 11.10 | 10.80 | 11.00 | 1,972,829 | -0.05(-0.45%) |
Dec 07, 2016 | 10.95 | 11.10 | 10.85 | 11.05 | 1,560,470 | +0.05(+0.45%) |
Dec 06, 2016 | 11.05 | 11.40 | 10.95 | 11.00 | 950,032 | -0.10(-0.90%) |
Dec 05, 2016 | 11.10 | 11.20 | 11.05 | 11.10 | 573,740 | +0.05(+0.45%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.90 | 11.05 | 347,209 | +0.05(+0.45%) |
Dec 01, 2016 | 11.10 | 11.25 | 11.00 | 11.00 | 837,420 | -0.05(-0.45%) |
Nov 30, 2016 | 11.20 | 11.50 | 11.05 | 11.05 | 584,751 | -0.05(-0.45%) |
Nov 29, 2016 | 11.15 | 11.25 | 11.00 | 11.10 | 820,613 | +0.00(+0.00%) |
Nov 28, 2016 | 11.20 | 11.25 | 11.00 | 11.10 | 2,271,656 | -0.10(-0.89%) |
Nov 25, 2016 | 11.20 | 11.29 | 11.07 | 11.20 | 322,769 | +0.05(+0.45%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | -0.05(-0.45%) | |
Nov 22, 2016 | 11.35 | 11.75 | 11.20 | 11.20 | 528,696 | -0.05(-0.44%) |
Nov 21, 2016 | 11.30 | 11.30 | 11.15 | 11.25 | 472,685 | +0.00(+0.00%) |
Nov 18, 2016 | 11.20 | 11.45 | 11.10 | 11.25 | 1,027,409 | +0.05(+0.45%) |
Nov 17, 2016 | 11.10 | 11.15 | 11.00 | 11.20 | 891,222 | +0.20(+1.82%) |
Nov 16, 2016 | 11.25 | 11.45 | 10.88 | 11.00 | 1,280,078 | -0.35(-3.08%) |
Nov 15, 2016 | 11.65 | 11.65 | 11.20 | 11.35 | 705,224 | -0.25(-2.16%) |
Nov 14, 2016 | 11.40 | 11.65 | 11.25 | 11.60 | 716,630 | +0.30(+2.65%) |
Nov 11, 2016 | 11.10 | 11.55 | 11.00 | 11.30 | 1,149,715 | +0.25(+2.26%) |
Nov 10, 2016 | 10.75 | 11.15 | 10.70 | 11.05 | 1,139,181 | +0.45(+4.25%) |
Nov 09, 2016 | 10.15 | 10.70 | 10.00 | 10.60 | 1,256,367 | +0.35(+3.41%) |
Nov 08, 2016 | 9.700 | 10.25 | 9.650 | 10.25 | 1,899,496 | +0.50(+5.13%) |
Nov 07, 2016 | 9.700 | 9.800 | 9.500 | 9.750 | 2,232,345 | +0.25(+2.63%) |
Nov 04, 2016 | 9.200 | 9.650 | 9.200 | 9.500 | 1,830,552 | +0.15(+1.60%) |
Nov 03, 2016 | 11.15 | 11.55 | 9.150 | 9.350 | 6,970,963 | -3.05(-24.60%) |
Nov 02, 2016 | 12.60 | 12.85 | 12.35 | 12.40 | 451,594 | -0.25(-1.98%) |