Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.750 | 10.35 | 9.675 | 9.750 | 24,059 | -0.15(-1.47%) |
Jan 30, 2017 | 9.900 | 10.05 | 9.600 | 9.896 | 18,003 | -0.00(-0.05%) |
Jan 27, 2017 | 10.50 | 10.65 | 9.752 | 9.900 | 20,412 | +0.15(+1.52%) |
Jan 26, 2017 | 10.20 | 10.71 | 9.579 | 9.752 | 28,999 | -0.72(-6.86%) |
Jan 25, 2017 | 10.80 | 11.10 | 9.789 | 10.47 | 74,454 | -0.33(-3.06%) |
Jan 24, 2017 | 10.93 | 11.55 | 10.47 | 10.80 | 81,136 | +0.46(+4.48%) |
Jan 23, 2017 | 10.80 | 11.65 | 10.34 | 10.34 | 80,335 | +0.29(+2.85%) |
Jan 20, 2017 | 11.55 | 11.70 | 9.900 | 10.05 | 106,288 | +0.53(+5.51%) |
Jan 19, 2017 | 9.885 | 9.899 | 9.085 | 9.525 | 40,743 | -0.67(-6.62%) |
Jan 18, 2017 | 11.16 | 11.46 | 9.652 | 10.20 | 100,880 | -1.57(-13.32%) |
Jan 17, 2017 | 10.50 | 12.41 | 10.20 | 11.77 | 207,186 | +1.46(+14.11%) |
Jan 13, 2017 | 10.31 | 10.31 | 10.31 | 0 | +1.60(+18.33%) | |
Jan 12, 2017 | 8.691 | 8.850 | 8.550 | 8.715 | 16,294 | -0.06(-0.68%) |
Jan 11, 2017 | 8.550 | 9.000 | 8.550 | 8.775 | 14,055 | -0.09(-0.96%) |
Jan 10, 2017 | 9.150 | 9.150 | 8.565 | 8.861 | 19,532 | -0.29(-3.16%) |
Jan 09, 2017 | 9.597 | 9.598 | 8.924 | 9.150 | 28,447 | +0.01(+0.10%) |
Jan 06, 2017 | 9.031 | 9.600 | 8.252 | 9.141 | 51,507 | +0.16(+1.82%) |
Jan 05, 2017 | 9.450 | 9.750 | 8.607 | 8.977 | 49,390 | -0.47(-5.00%) |
Jan 04, 2017 | 9.000 | 10.50 | 8.295 | 9.450 | 323,280 | +1.33(+16.43%) |
Jan 03, 2017 | 7.732 | 8.400 | 7.732 | 8.117 | 7,034 | +0.31(+4.02%) |
Dec 30, 2016 | 7.803 | 7.803 | 7.803 | 0 | -0.37(-4.53%) | |
Dec 29, 2016 | 8.515 | 8.791 | 7.965 | 8.174 | 20,544 | -0.34(-4.03%) |
Dec 28, 2016 | 8.445 | 9.000 | 8.445 | 8.517 | 18,100 | -0.03(-0.39%) |
Dec 27, 2016 | 8.550 | 9.150 | 8.250 | 8.550 | 27,372 | +0.39(+4.78%) |
Dec 23, 2016 | 8.160 | 8.160 | 8.160 | 0 | -0.43(-5.03%) | |
Dec 22, 2016 | 8.106 | 9.300 | 8.106 | 8.592 | 70,339 | +0.19(+2.29%) |
Dec 21, 2016 | 7.995 | 8.700 | 7.849 | 8.400 | 21,980 | +0.43(+5.36%) |
Dec 20, 2016 | 8.252 | 8.325 | 7.800 | 7.973 | 18,970 | -0.37(-4.39%) |
Dec 19, 2016 | 7.875 | 9.300 | 7.875 | 8.338 | 56,294 | +0.69(+8.98%) |
Dec 16, 2016 | 7.350 | 7.800 | 7.347 | 7.652 | 19,419 | +0.31(+4.17%) |
Dec 15, 2016 | 7.650 | 7.665 | 7.200 | 7.346 | 16,491 | -0.23(-3.01%) |
Dec 14, 2016 | 8.019 | 8.100 | 7.381 | 7.574 | 31,583 | -0.15(-1.96%) |
Dec 13, 2016 | 8.250 | 9.300 | 7.575 | 7.725 | 184,887 | -0.35(-4.33%) |
Dec 12, 2016 | 8.550 | 8.848 | 7.950 | 8.075 | 19,956 | -0.33(-3.89%) |
Dec 09, 2016 | 8.400 | 9.264 | 7.575 | 8.402 | 74,625 | +0.78(+10.23%) |
Dec 08, 2016 | 7.718 | 7.800 | 7.500 | 7.622 | 13,809 | +0.27(+3.69%) |
Dec 07, 2016 | 8.250 | 8.400 | 7.350 | 7.350 | 9,862 | -0.45(-5.75%) |
Dec 06, 2016 | 8.159 | 9.000 | 7.500 | 7.798 | 26,418 | -0.30(-3.72%) |
Dec 05, 2016 | 8.250 | 8.400 | 7.500 | 8.100 | 20,928 | +0.30(+3.85%) |
Dec 02, 2016 | 9.000 | 9.765 | 7.365 | 7.800 | 101,137 | -1.20(-13.33%) |
Dec 01, 2016 | 7.050 | 9.150 | 6.600 | 9.000 | 78,779 | +1.95(+27.66%) |
Nov 30, 2016 | 7.350 | 7.350 | 6.495 | 7.050 | 15,443 | -0.15(-2.08%) |
Nov 29, 2016 | 7.800 | 8.091 | 6.750 | 7.200 | 17,065 | -0.30(-4.00%) |
Nov 28, 2016 | 8.685 | 9.150 | 7.350 | 7.500 | 28,943 | -0.77(-9.35%) |
Nov 25, 2016 | 8.742 | 8.822 | 7.800 | 8.274 | 10,750 | -0.05(-0.63%) |
Nov 23, 2016 | 8.326 | 8.326 | 8.326 | 0 | -2.93(-26.00%) | |
Nov 22, 2016 | 12.60 | 13.50 | 11.25 | 11.25 | 24,975 | -1.42(-11.23%) |
Nov 21, 2016 | 13.50 | 13.50 | 12.60 | 12.68 | 8,755 | -1.27(-9.14%) |
Nov 18, 2016 | 14.29 | 15.45 | 13.20 | 13.95 | 5,269 | -0.30(-2.11%) |
Nov 17, 2016 | 15.90 | 16.50 | 14.25 | 14.25 | 4,808 | -1.50(-9.52%) |
Nov 16, 2016 | 15.45 | 17.85 | 15.00 | 15.75 | 8,850 | +0.75(+5.00%) |
Nov 15, 2016 | 15.30 | 15.45 | 13.20 | 15.00 | 3,917 | -0.30(-1.97%) |
Nov 14, 2016 | 13.20 | 15.45 | 13.20 | 15.30 | 5,062 | +0.60(+4.09%) |
Nov 11, 2016 | 13.20 | 15.30 | 13.20 | 14.70 | 11,924 | +1.80(+13.95%) |
Nov 10, 2016 | 13.68 | 14.18 | 12.90 | 12.90 | 2,741 | -1.20(-8.51%) |
Nov 09, 2016 | 14.25 | 14.93 | 13.21 | 14.10 | 5,403 | -0.15(-1.05%) |
Nov 08, 2016 | 16.65 | 16.95 | 14.25 | 14.25 | 6,888 | -1.05(-6.86%) |
Nov 07, 2016 | 15.30 | 17.70 | 14.33 | 15.30 | 11,481 | -0.90(-5.56%) |
Nov 04, 2016 | 17.25 | 18.00 | 15.30 | 16.20 | 9,186 | -0.60(-3.57%) |
Nov 03, 2016 | 17.00 | 18.15 | 15.00 | 16.80 | 7,888 | -0.15(-0.88%) |
Nov 02, 2016 | 18.75 | 18.75 | 16.50 | 16.95 | 671 | +0.00(+0.00%) |