Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.40 | 10.40 | 10.40 | 10.40 | 56 | +0.16(+1.56%) |
Jan 30, 2017 | 10.04 | 10.36 | 9.886 | 10.24 | 541 | +0.16(+1.59%) |
Jan 27, 2017 | 10.56 | 11.08 | 10.00 | 10.08 | 2,723 | -0.80(-7.35%) |
Jan 26, 2017 | 10.80 | 10.88 | 10.48 | 10.88 | 561 | +0.35(+3.36%) |
Jan 25, 2017 | 10.76 | 10.76 | 10.40 | 10.53 | 1,057 | -0.23(-2.16%) |
Jan 24, 2017 | 11.12 | 11.12 | 10.40 | 10.76 | 3,354 | -0.40(-3.59%) |
Jan 23, 2017 | 11.24 | 11.24 | 10.45 | 11.16 | 119 | +0.39(+3.65%) |
Jan 20, 2017 | 10.77 | 10.77 | 10.77 | 10.77 | 54 | -0.39(-3.52%) |
Jan 19, 2017 | 10.98 | 11.16 | 10.98 | 11.16 | 150 | +0.08(+0.72%) |
Jan 18, 2017 | 11.20 | 11.20 | 11.08 | 11.08 | 562 | +0.09(+0.85%) |
Jan 17, 2017 | 10.67 | 11.20 | 10.56 | 10.99 | 703 | +0.01(+0.06%) |
Jan 13, 2017 | 10.98 | 10.98 | 10.98 | 0 | +0.22(+2.04%) | |
Jan 12, 2017 | 10.46 | 11.40 | 10.20 | 10.76 | 3,442 | -0.12(-1.10%) |
Jan 11, 2017 | 10.92 | 11.20 | 10.61 | 10.88 | 917 | +0.10(+0.93%) |
Jan 10, 2017 | 11.20 | 11.76 | 10.68 | 10.78 | 581 | -0.50(-4.43%) |
Jan 09, 2017 | 10.64 | 11.60 | 10.28 | 11.28 | 2,358 | +0.44(+4.06%) |
Jan 06, 2017 | 11.64 | 11.64 | 10.25 | 10.84 | 2,356 | -0.40(-3.56%) |
Jan 05, 2017 | 11.56 | 11.56 | 10.16 | 11.24 | 2,182 | -0.03(-0.28%) |
Jan 04, 2017 | 11.28 | 11.66 | 11.04 | 11.27 | 1,993 | +0.24(+2.14%) |
Jan 03, 2017 | 11.10 | 12.00 | 10.18 | 11.04 | 592 | +0.64(+6.11%) |
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -1.40(-11.86%) | |
Dec 29, 2016 | 10.21 | 12.00 | 10.21 | 11.80 | 2,769 | +0.63(+5.66%) |
Dec 28, 2016 | 13.24 | 14.00 | 10.08 | 11.17 | 9,269 | -1.63(-12.74%) |
Dec 27, 2016 | 10.00 | 13.56 | 10.00 | 12.80 | 8,504 | +2.84(+28.52%) |
Dec 23, 2016 | 9.960 | 9.960 | 9.960 | 0 | +0.76(+8.26%) | |
Dec 22, 2016 | 8.920 | 9.880 | 8.634 | 9.200 | 3,913 | +0.28(+3.14%) |
Dec 21, 2016 | 8.400 | 8.920 | 8.393 | 8.920 | 7,580 | +0.52(+6.19%) |
Dec 20, 2016 | 8.680 | 8.791 | 8.280 | 8.400 | 2,157 | -0.40(-4.55%) |
Dec 19, 2016 | 9.120 | 9.120 | 8.515 | 8.800 | 2,719 | -0.20(-2.22%) |
Dec 16, 2016 | 8.920 | 9.000 | 8.360 | 9.000 | 1,505 | +0.05(+0.54%) |
Dec 15, 2016 | 8.360 | 8.952 | 7.560 | 8.952 | 3,723 | +0.43(+5.07%) |
Dec 14, 2016 | 8.000 | 8.520 | 8.000 | 8.520 | 291 | -0.08(-0.93%) |
Dec 13, 2016 | 9.080 | 9.080 | 8.600 | 8.600 | 551 | -0.44(-4.87%) |
Dec 12, 2016 | 9.000 | 9.280 | 8.680 | 9.040 | 965 | +0.47(+5.51%) |
Dec 09, 2016 | 8.400 | 9.000 | 8.280 | 8.568 | 653 | +0.17(+2.00%) |
Dec 08, 2016 | 9.600 | 10.00 | 8.402 | 8.400 | 3,242 | -1.16(-12.13%) |
Dec 07, 2016 | 9.520 | 11.44 | 9.400 | 9.560 | 3,665 | -0.12(-1.24%) |
Dec 06, 2016 | 9.720 | 9.720 | 9.000 | 9.680 | 3,409 | +0.08(+0.83%) |
Dec 05, 2016 | 9.040 | 9.600 | 8.920 | 9.600 | 2,907 | +0.00(+0.00%) |
Dec 02, 2016 | 9.600 | 9.600 | 9.600 | 9.600 | 52 | -0.20(-2.04%) |
Dec 01, 2016 | 10.08 | 10.40 | 9.000 | 9.800 | 2,453 | -0.16(-1.61%) |
Nov 30, 2016 | 9.120 | 10.00 | 9.080 | 9.960 | 4,167 | +0.24(+2.47%) |
Nov 29, 2016 | 9.720 | 9.720 | 9.720 | 9.720 | 26 | +0.06(+0.58%) |
Nov 28, 2016 | 9.560 | 9.720 | 9.440 | 9.664 | 545 | +0.39(+4.25%) |
Nov 25, 2016 | 9.880 | 9.880 | 9.270 | 9.270 | 255 | +0.19(+2.10%) |
Nov 23, 2016 | 9.080 | 9.080 | 9.080 | 0 | -0.56(-5.82%) | |
Nov 22, 2016 | 10.16 | 10.16 | 8.953 | 9.641 | 712 | +0.60(+6.65%) |
Nov 21, 2016 | 9.920 | 10.44 | 9.004 | 9.040 | 1,015 | -1.16(-11.37%) |
Nov 18, 2016 | 9.421 | 10.28 | 8.720 | 10.20 | 3,205 | +0.56(+5.81%) |
Nov 17, 2016 | 13.84 | 17.00 | 9.640 | 9.640 | 44,616 | -2.92(-23.25%) |
Nov 16, 2016 | 11.92 | 14.72 | 11.16 | 12.56 | 32,130 | +1.76(+16.30%) |
Nov 15, 2016 | 10.19 | 12.36 | 9.600 | 10.80 | 13,033 | +0.92(+9.27%) |
Nov 11, 2016 | 9.884 | 9.884 | 9.884 | 21 | +0.19(+1.94%) | |
Nov 10, 2016 | 9.696 | 8.308 | 9.696 | 974 | -0.26(-2.57%) | |
Nov 09, 2016 | 10.000 | 10.000 | 9.952 | 9.952 | 180 | +0.35(+3.66%) |
Nov 08, 2016 | 9.640 | 9.640 | 9.480 | 9.600 | 654 | +0.02(+0.17%) |
Nov 07, 2016 | 9.440 | 9.800 | 9.400 | 9.584 | 600 | +0.02(+0.25%) |
Nov 04, 2016 | 8.720 | 9.560 | 8.720 | 9.560 | 1,860 | +0.96(+11.16%) |
Nov 03, 2016 | 8.793 | 8.793 | 8.600 | 8.600 | 251 | +0.14(+1.61%) |
Nov 02, 2016 | 8.464 | 8.464 | 8.464 | 8.464 | 71 | -0.01(-0.14%) |