Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.958 | 10.12 | 9.531 | 10.05 | 299,721 | +0.19(+1.92%) |
Jan 30, 2017 | 10.15 | 10.15 | 9.626 | 9.863 | 228,419 | -0.38(-3.70%) |
Jan 27, 2017 | 10.10 | 10.34 | 10.01 | 10.24 | 258,126 | +0.14(+1.41%) |
Jan 26, 2017 | 10.15 | 10.29 | 9.910 | 10.10 | 349,948 | -0.14(-1.39%) |
Jan 25, 2017 | 10.15 | 10.24 | 9.578 | 10.24 | 238,001 | +0.19(+1.89%) |
Jan 24, 2017 | 9.958 | 10.43 | 9.958 | 10.05 | 257,822 | +0.24(+2.42%) |
Jan 23, 2017 | 10.29 | 10.34 | 9.720 | 9.815 | 233,496 | -0.43(-4.17%) |
Jan 20, 2017 | 10.19 | 10.43 | 9.958 | 10.24 | 290,800 | +0.14(+1.41%) |
Jan 19, 2017 | 10.53 | 10.53 | 9.910 | 10.10 | 205,720 | -0.52(-4.91%) |
Jan 18, 2017 | 10.19 | 10.67 | 9.958 | 10.62 | 243,398 | +0.43(+4.19%) |
Jan 17, 2017 | 10.62 | 10.91 | 9.863 | 10.19 | 376,450 | -0.52(-4.87%) |
Jan 13, 2017 | 10.72 | 10.72 | 10.72 | 0 | -2.13(-16.61%) | |
Jan 12, 2017 | 13.51 | 13.51 | 12.62 | 12.85 | 190,204 | -0.62(-4.58%) |
Jan 11, 2017 | 13.51 | 13.75 | 13.18 | 13.47 | 133,621 | -0.05(-0.35%) |
Jan 10, 2017 | 13.09 | 13.66 | 13.04 | 13.51 | 330,798 | +0.71(+5.56%) |
Jan 09, 2017 | 13.56 | 14.08 | 12.73 | 12.80 | 215,574 | -0.28(-2.17%) |
Jan 06, 2017 | 13.47 | 13.51 | 12.99 | 13.09 | 204,934 | -0.38(-2.82%) |
Jan 05, 2017 | 13.89 | 13.94 | 13.09 | 13.47 | 198,146 | -0.38(-2.74%) |
Jan 04, 2017 | 12.85 | 13.85 | 12.85 | 13.85 | 206,632 | +1.00(+7.75%) |
Jan 03, 2017 | 13.09 | 13.37 | 12.24 | 12.85 | 309,156 | +0.19(+1.50%) |
Dec 30, 2016 | 12.66 | 12.66 | 12.66 | 0 | -0.57(-4.30%) | |
Dec 29, 2016 | 13.42 | 13.70 | 12.90 | 13.23 | 105,302 | -0.19(-1.41%) |
Dec 28, 2016 | 13.70 | 13.89 | 13.32 | 13.42 | 101,168 | -0.24(-1.74%) |
Dec 27, 2016 | 13.42 | 14.13 | 13.42 | 13.66 | 122,869 | +0.38(+2.86%) |
Dec 23, 2016 | 13.28 | 13.28 | 13.28 | 0 | -0.43(-3.11%) | |
Dec 22, 2016 | 14.27 | 14.41 | 13.56 | 13.70 | 146,650 | -0.47(-3.34%) |
Dec 21, 2016 | 14.41 | 14.51 | 13.99 | 14.18 | 111,001 | -0.24(-1.64%) |
Dec 20, 2016 | 14.23 | 14.60 | 14.04 | 14.41 | 220,722 | +0.19(+1.33%) |
Dec 19, 2016 | 14.51 | 14.70 | 13.66 | 14.23 | 296,147 | -0.43(-2.91%) |
Dec 16, 2016 | 14.84 | 15.17 | 14.37 | 14.65 | 431,321 | -0.14(-0.96%) |
Dec 15, 2016 | 14.32 | 15.05 | 13.89 | 14.79 | 214,873 | +0.24(+1.63%) |
Dec 14, 2016 | 14.46 | 15.03 | 14.41 | 14.56 | 199,366 | -0.09(-0.65%) |
Dec 13, 2016 | 14.98 | 15.13 | 14.32 | 14.65 | 285,281 | -0.33(-2.22%) |
Dec 12, 2016 | 15.22 | 15.32 | 14.51 | 14.98 | 278,036 | -0.09(-0.63%) |
Dec 09, 2016 | 15.36 | 15.51 | 14.60 | 15.08 | 371,906 | -0.24(-1.55%) |
Dec 08, 2016 | 15.51 | 15.98 | 14.79 | 15.32 | 329,613 | +0.00(+0.00%) |
Dec 07, 2016 | 15.17 | 15.58 | 14.72 | 15.32 | 362,428 | +0.33(+2.22%) |
Dec 06, 2016 | 14.37 | 15.17 | 14.27 | 14.98 | 374,446 | +0.66(+4.64%) |
Dec 05, 2016 | 14.27 | 14.68 | 14.08 | 14.32 | 331,154 | +0.33(+2.37%) |
Dec 02, 2016 | 13.85 | 13.99 | 13.56 | 13.99 | 300,781 | +0.19(+1.37%) |
Dec 01, 2016 | 13.61 | 14.08 | 13.37 | 13.80 | 234,676 | +0.24(+1.75%) |
Nov 30, 2016 | 13.99 | 14.08 | 13.13 | 13.56 | 354,027 | +0.14(+1.06%) |
Nov 29, 2016 | 12.47 | 14.08 | 12.45 | 13.42 | 554,444 | +0.85(+6.79%) |
Nov 28, 2016 | 12.90 | 13.09 | 12.38 | 12.57 | 319,000 | -0.28(-2.21%) |
Nov 25, 2016 | 13.13 | 13.65 | 12.71 | 12.85 | 181,427 | -0.33(-2.52%) |
Nov 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.09(-0.71%) | |
Nov 22, 2016 | 12.14 | 13.28 | 12.14 | 13.28 | 388,065 | +1.33(+11.11%) |
Nov 21, 2016 | 12.14 | 12.33 | 11.62 | 11.95 | 269,211 | +0.00(+0.00%) |
Nov 18, 2016 | 11.90 | 12.28 | 11.72 | 11.95 | 256,944 | +0.05(+0.40%) |
Nov 17, 2016 | 11.85 | 12.23 | 11.71 | 11.90 | 365,047 | +0.00(+0.00%) |
Nov 16, 2016 | 12.47 | 12.59 | 11.57 | 11.90 | 426,644 | -0.57(-4.56%) |
Nov 15, 2016 | 12.33 | 12.52 | 11.90 | 12.47 | 654,268 | +0.19(+1.54%) |
Nov 14, 2016 | 11.66 | 12.33 | 11.43 | 12.28 | 490,225 | +1.00(+8.82%) |
Nov 11, 2016 | 11.38 | 11.62 | 10.81 | 11.29 | 348,987 | +0.00(+0.00%) |
Nov 10, 2016 | 11.05 | 11.47 | 10.57 | 11.29 | 658,972 | +0.81(+7.69%) |
Nov 09, 2016 | 8.488 | 11.05 | 8.345 | 10.48 | 738,777 | +2.13(+25.57%) |
Nov 08, 2016 | 8.535 | 8.772 | 8.298 | 8.345 | 191,340 | -0.28(-3.30%) |
Nov 07, 2016 | 8.630 | 8.914 | 8.488 | 8.630 | 354,219 | +0.14(+1.68%) |
Nov 04, 2016 | 7.871 | 8.488 | 7.729 | 8.488 | 393,056 | +0.38(+4.68%) |
Nov 03, 2016 | 8.867 | 9.294 | 7.682 | 8.108 | 576,028 | -1.38(-14.50%) |
Nov 02, 2016 | 9.389 | 9.720 | 9.341 | 9.483 | 218,547 | -0.05(-0.50%) |