Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,348 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.914 | 10.10 | 3,504,750 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,945 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.48 | 10.85 | 10.97 | 2,393,761 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,800 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,528 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,857 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,719 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,266 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.16 | 10.38 | 1,363,266 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,367 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,623 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.959 | 10.27 | 1,456,810 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.919 | 10.05 | 1,849,125 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.847 | 9.897 | 2,543,604 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.29 | 1,740,953 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,137 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,777 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,741 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,545 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,930 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,912 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.940 | 10.60 | 4,442,790 | +1.01(+10.49%) |
Dec 21, 2016 | 9.574 | 9.652 | 9.467 | 9.592 | 959,080 | +0.02(+0.19%) |
Dec 20, 2016 | 9.601 | 9.762 | 9.498 | 9.574 | 1,259,743 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.346 | 9.565 | 1,831,624 | +0.07(+0.71%) |
Dec 16, 2016 | 9.552 | 9.762 | 9.355 | 9.498 | 6,951,598 | -0.09(-0.98%) |
Dec 15, 2016 | 9.315 | 9.762 | 9.284 | 9.592 | 2,239,139 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,416 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,179,059 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,256 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,932 | -0.58(-5.25%) |
Dec 08, 2016 | 9.744 | 11.16 | 9.637 | 11.08 | 6,985,808 | +1.62(+17.17%) |
Dec 07, 2016 | 8.344 | 9.767 | 8.299 | 9.458 | 5,410,011 | +1.19(+14.33%) |
Dec 06, 2016 | 8.062 | 8.286 | 7.830 | 8.272 | 1,550,784 | +0.19(+2.38%) |
Dec 05, 2016 | 7.552 | 8.098 | 7.552 | 8.080 | 1,529,541 | +0.59(+7.82%) |
Dec 02, 2016 | 7.722 | 7.838 | 7.489 | 7.494 | 1,020,723 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.874 | 7.382 | 7.740 | 2,074,748 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.610 | 7.176 | 7.485 | 2,902,439 | +0.26(+3.53%) |
Nov 29, 2016 | 7.476 | 7.489 | 7.226 | 7.230 | 2,153,107 | -0.29(-3.87%) |
Nov 28, 2016 | 7.856 | 7.863 | 7.516 | 7.521 | 1,278,503 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.856 | 466,303 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.008 | 8.196 | 7.937 | 8.031 | 1,871,889 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.874 | 7.888 | 2,143,290 | +0.07(+0.92%) |
Nov 18, 2016 | 7.713 | 7.910 | 7.597 | 7.816 | 1,910,913 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.816 | 7.530 | 7.664 | 1,986,145 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.485 | 1,735,471 | +0.09(+1.21%) |
Nov 15, 2016 | 7.279 | 7.449 | 7.091 | 7.396 | 2,740,611 | +0.09(+1.22%) |
Nov 14, 2016 | 7.297 | 7.530 | 7.141 | 7.306 | 2,786,864 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,998 | +0.04(+0.50%) |
Nov 10, 2016 | 7.176 | 7.574 | 7.007 | 7.127 | 3,882,856 | +0.03(+0.38%) |
Nov 09, 2016 | 5.892 | 7.271 | 5.870 | 7.100 | 5,428,884 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.678 | 5.722 | 1,038,707 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,418 | +0.01(+0.16%) |
Nov 04, 2016 | 5.628 | 5.861 | 5.601 | 5.767 | 1,754,965 | +0.11(+1.98%) |
Nov 03, 2016 | 5.601 | 5.686 | 5.382 | 5.655 | 2,981,538 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,757 | -0.15(-2.55%) |