Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.36 | 10.36 | 10.24 | 10.32 | 16,485 | +0.03(+0.27%) |
Jan 30, 2017 | 11.06 | 11.14 | 10.24 | 10.29 | 21,985 | -0.90(-8.07%) |
Jan 27, 2017 | 11.14 | 11.33 | 10.81 | 11.20 | 7,927 | +0.08(+0.74%) |
Jan 26, 2017 | 11.50 | 11.50 | 11.00 | 11.11 | 11,871 | -0.27(-2.40%) |
Jan 25, 2017 | 11.55 | 11.57 | 11.28 | 11.39 | 14,483 | -0.27(-2.35%) |
Jan 24, 2017 | 10.87 | 11.66 | 10.87 | 11.66 | 5,167 | +0.93(+8.67%) |
Jan 23, 2017 | 10.81 | 10.81 | 10.48 | 10.73 | 23,415 | +0.00(+0.00%) |
Jan 20, 2017 | 10.70 | 10.89 | 10.70 | 10.73 | 22,244 | +0.03(+0.26%) |
Jan 19, 2017 | 10.98 | 11.17 | 10.43 | 10.70 | 21,484 | +0.33(+3.17%) |
Jan 18, 2017 | 10.54 | 10.54 | 10.26 | 10.37 | 7,808 | -0.03(-0.26%) |
Jan 17, 2017 | 10.51 | 10.51 | 10.32 | 10.40 | 49,583 | -0.16(-1.55%) |
Jan 13, 2017 | 10.57 | 10.57 | 10.57 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.65 | 10.76 | 10.54 | 10.62 | 45,197 | -0.03(-0.26%) |
Jan 11, 2017 | 10.68 | 10.81 | 10.54 | 10.65 | 27,223 | +0.00(+0.00%) |
Jan 10, 2017 | 10.65 | 10.65 | 10.59 | 10.65 | 21,782 | +0.11(+1.04%) |
Jan 09, 2017 | 10.59 | 10.63 | 10.54 | 10.54 | 11,211 | +0.00(+0.00%) |
Jan 06, 2017 | 10.29 | 10.92 | 10.29 | 10.54 | 15,560 | +0.36(+3.49%) |
Jan 05, 2017 | 10.13 | 10.26 | 9.959 | 10.18 | 13,273 | +0.05(+0.54%) |
Jan 04, 2017 | 10.10 | 10.13 | 10.02 | 10.13 | 30,635 | +0.08(+0.82%) |
Jan 03, 2017 | 10.13 | 10.13 | 10.03 | 10.05 | 15,239 | -0.05(-0.54%) |
Dec 30, 2016 | 10.10 | 10.10 | 10.10 | 0 | -0.36(-3.40%) | |
Dec 29, 2016 | 10.54 | 10.54 | 10.46 | 10.46 | 7,553 | -0.08(-0.78%) |
Dec 28, 2016 | 10.55 | 10.65 | 10.43 | 10.54 | 173,394 | +0.00(+0.00%) |
Dec 27, 2016 | 10.59 | 10.62 | 10.51 | 10.54 | 7,595 | +0.14(+1.32%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.46 | 10.62 | 10.37 | 10.37 | 83,779 | -0.03(-0.26%) |
Dec 21, 2016 | 10.13 | 10.46 | 10.13 | 10.40 | 27,106 | +0.00(+0.00%) |
Dec 20, 2016 | 10.24 | 10.46 | 10.22 | 10.40 | 38,682 | +0.11(+1.06%) |
Dec 19, 2016 | 9.362 | 10.43 | 9.362 | 10.29 | 62,815 | +0.93(+9.94%) |
Dec 16, 2016 | 9.197 | 9.389 | 9.197 | 9.362 | 170,968 | +0.14(+1.48%) |
Dec 15, 2016 | 9.225 | 9.827 | 9.143 | 9.225 | 45,694 | +0.14(+1.51%) |
Dec 14, 2016 | 8.965 | 9.143 | 8.951 | 9.088 | 12,453 | +0.03(+0.30%) |
Dec 13, 2016 | 9.334 | 9.388 | 9.060 | 9.060 | 17,323 | -0.16(-1.78%) |
Dec 12, 2016 | 9.362 | 9.389 | 9.143 | 9.225 | 24,661 | -0.03(-0.30%) |
Dec 09, 2016 | 9.306 | 9.307 | 9.197 | 9.252 | 16,463 | +0.05(+0.60%) |
Dec 08, 2016 | 9.225 | 9.279 | 9.170 | 9.197 | 27,335 | +0.05(+0.60%) |
Dec 07, 2016 | 9.197 | 9.225 | 9.143 | 9.143 | 23,955 | -0.03(-0.30%) |
Dec 06, 2016 | 9.006 | 9.170 | 8.787 | 9.170 | 34,026 | +0.05(+0.60%) |
Dec 05, 2016 | 9.170 | 9.170 | 9.088 | 9.115 | 18,377 | +0.00(+0.00%) |
Dec 02, 2016 | 9.088 | 9.170 | 9.060 | 9.115 | 10,656 | +0.05(+0.60%) |
Dec 01, 2016 | 9.225 | 9.225 | 8.795 | 9.060 | 16,083 | -0.08(-0.90%) |
Nov 30, 2016 | 9.279 | 9.279 | 9.033 | 9.143 | 17,825 | -0.08(-0.89%) |
Nov 29, 2016 | 9.307 | 9.307 | 9.225 | 9.225 | 19,097 | -0.08(-0.88%) |
Nov 28, 2016 | 9.307 | 9.389 | 9.197 | 9.307 | 58,641 | -0.03(-0.29%) |
Nov 25, 2016 | 8.937 | 9.389 | 8.677 | 9.334 | 8,919 | +0.23(+2.50%) |
Nov 23, 2016 | 9.106 | 9.106 | 9.106 | 0 | -0.03(-0.29%) | |
Nov 22, 2016 | 8.999 | 9.267 | 8.706 | 9.133 | 20,745 | +0.24(+2.70%) |
Nov 21, 2016 | 8.866 | 8.946 | 8.786 | 8.893 | 51,773 | -0.13(-1.48%) |
Nov 18, 2016 | 8.145 | 9.240 | 8.118 | 9.026 | 48,251 | +0.88(+10.82%) |
Nov 17, 2016 | 8.145 | 8.145 | 8.118 | 8.145 | 83,348 | +0.00(+0.00%) |
Nov 16, 2016 | 8.145 | 8.145 | 8.092 | 8.145 | 13,538 | +0.00(+0.00%) |
Nov 15, 2016 | 8.145 | 8.145 | 7.985 | 8.145 | 106,305 | +0.00(+0.00%) |
Nov 14, 2016 | 8.145 | 8.145 | 7.798 | 8.145 | 36,298 | +0.00(+0.00%) |
Nov 11, 2016 | 7.611 | 8.145 | 7.611 | 8.145 | 63,324 | +0.48(+6.27%) |
Nov 10, 2016 | 7.023 | 7.878 | 6.896 | 7.664 | 74,835 | +0.75(+10.81%) |
Nov 09, 2016 | 6.649 | 6.943 | 6.649 | 6.917 | 11,327 | +0.00(+0.00%) |
Nov 08, 2016 | 6.890 | 6.917 | 6.756 | 6.917 | 5,858 | -0.03(-0.38%) |
Nov 07, 2016 | 6.863 | 6.943 | 6.489 | 6.943 | 12,722 | +0.11(+1.56%) |
Nov 04, 2016 | 6.943 | 6.943 | 6.676 | 6.836 | 9,069 | +0.24(+3.64%) |
Nov 03, 2016 | 6.836 | 6.836 | 6.463 | 6.596 | 4,057 | -0.16(-2.37%) |
Nov 02, 2016 | 6.783 | 6.836 | 6.756 | 6.756 | 9,724 | -0.05(-0.78%) |