Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.70 | 11.03 | 10.70 | 11.00 | 5,960 | +0.64(+6.17%) |
Jan 30, 2017 | 10.61 | 10.63 | 10.25 | 10.36 | 5,965 | -0.28(-2.62%) |
Jan 27, 2017 | 10.10 | 10.64 | 10.10 | 10.64 | 5,619 | +0.54(+5.35%) |
Jan 26, 2017 | 10.59 | 10.59 | 9.960 | 10.10 | 12,824 | -0.47(-4.45%) |
Jan 25, 2017 | 10.55 | 10.57 | 10.31 | 10.57 | 1,712 | +0.50(+4.97%) |
Jan 24, 2017 | 10.54 | 10.55 | 10.07 | 10.07 | 2,448 | -0.44(-4.19%) |
Jan 23, 2017 | 10.65 | 10.65 | 10.51 | 10.51 | 3,725 | -0.20(-1.87%) |
Jan 20, 2017 | 10.72 | 10.76 | 10.70 | 10.71 | 1,341 | +0.26(+2.49%) |
Jan 19, 2017 | 10.04 | 10.80 | 10.04 | 10.45 | 3,983 | +0.41(+4.08%) |
Jan 18, 2017 | 9.800 | 10.09 | 9.770 | 10.04 | 4,308 | +0.16(+1.67%) |
Jan 17, 2017 | 9.040 | 9.875 | 9.020 | 9.875 | 3,682 | -0.12(-1.25%) |
Jan 13, 2017 | 10.00 | 10.00 | 10.00 | 0 | +0.12(+1.21%) | |
Jan 12, 2017 | 9.430 | 9.915 | 9.400 | 9.880 | 2,455 | -0.12(-1.19%) |
Jan 11, 2017 | 10.13 | 10.17 | 9.999 | 9.999 | 1,737 | -0.17(-1.68%) |
Jan 10, 2017 | 9.640 | 10.17 | 9.640 | 10.17 | 1,913 | +0.67(+7.05%) |
Jan 09, 2017 | 10.00 | 10.00 | 9.258 | 9.500 | 13,304 | +0.27(+2.93%) |
Jan 06, 2017 | 8.706 | 9.290 | 8.555 | 9.230 | 29,528 | +0.89(+10.67%) |
Jan 05, 2017 | 8.000 | 8.340 | 8.000 | 8.340 | 981 | +0.34(+4.25%) |
Jan 04, 2017 | 8.201 | 8.220 | 7.510 | 8.000 | 8,186 | +0.11(+1.39%) |
Jan 03, 2017 | 8.620 | 8.620 | 7.890 | 7.890 | 1,256 | +0.05(+0.64%) |
Dec 30, 2016 | 7.840 | 7.840 | 7.840 | 0 | -0.34(-4.16%) | |
Dec 29, 2016 | 8.220 | 8.220 | 8.180 | 8.180 | 352 | -0.03(-0.37%) |
Dec 28, 2016 | 7.852 | 8.800 | 7.852 | 8.210 | 5,735 | -0.43(-4.98%) |
Dec 27, 2016 | 8.250 | 8.640 | 7.640 | 8.640 | 7,705 | +0.45(+5.49%) |
Dec 23, 2016 | 8.190 | 8.190 | 8.190 | 0 | +0.25(+3.15%) | |
Dec 22, 2016 | 7.710 | 8.000 | 7.700 | 7.940 | 7,105 | -0.05(-0.63%) |
Dec 21, 2016 | 7.930 | 7.990 | 7.710 | 7.990 | 7,179 | -0.01(-0.12%) |
Dec 20, 2016 | 7.640 | 8.100 | 7.563 | 8.000 | 4,509 | +0.30(+3.90%) |
Dec 19, 2016 | 7.640 | 7.786 | 7.640 | 7.700 | 3,192 | +0.19(+2.53%) |
Dec 16, 2016 | 7.873 | 7.873 | 7.510 | 7.510 | 22,114 | -0.10(-1.31%) |
Dec 15, 2016 | 8.050 | 8.560 | 7.410 | 7.610 | 41,392 | -0.57(-6.97%) |
Dec 14, 2016 | 8.860 | 9.140 | 8.020 | 8.180 | 33,425 | +0.08(+0.99%) |
Dec 13, 2016 | 8.630 | 8.630 | 7.250 | 8.100 | 44,498 | -0.42(-4.93%) |
Dec 12, 2016 | 8.800 | 8.850 | 8.410 | 8.520 | 15,144 | -0.29(-3.29%) |
Dec 09, 2016 | 8.950 | 8.980 | 8.800 | 8.810 | 4,583 | -0.14(-1.56%) |
Dec 08, 2016 | 9.000 | 9.480 | 8.940 | 8.950 | 34,899 | -0.19(-2.08%) |
Dec 07, 2016 | 9.090 | 9.460 | 8.320 | 9.140 | 35,190 | +0.39(+4.46%) |
Dec 06, 2016 | 9.100 | 9.195 | 8.480 | 8.750 | 4,245 | -0.63(-6.72%) |
Dec 05, 2016 | 9.020 | 9.380 | 9.020 | 9.380 | 3,767 | +0.18(+1.96%) |
Dec 02, 2016 | 9.370 | 9.490 | 9.050 | 9.200 | 10,279 | -0.25(-2.65%) |
Dec 01, 2016 | 9.200 | 9.450 | 9.110 | 9.450 | 4,410 | -0.08(-0.84%) |
Nov 30, 2016 | 9.660 | 9.660 | 9.300 | 9.530 | 1,200 | +0.18(+1.93%) |
Nov 29, 2016 | 9.100 | 9.620 | 9.100 | 9.350 | 4,966 | -0.07(-0.74%) |
Nov 28, 2016 | 9.210 | 9.500 | 9.100 | 9.420 | 5,802 | -0.28(-2.89%) |
Nov 25, 2016 | 9.422 | 9.700 | 9.100 | 9.700 | 837 | +0.10(+1.04%) |
Nov 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.183 | 9.600 | 9.170 | 9.600 | 2,158 | +0.21(+2.24%) |
Nov 21, 2016 | 9.390 | 9.390 | 9.390 | 9.390 | 201 | -0.08(-0.84%) |
Nov 18, 2016 | 9.804 | 9.804 | 9.470 | 9.470 | 501 | -0.12(-1.25%) |
Nov 17, 2016 | 9.550 | 9.800 | 9.550 | 9.590 | 2,928 | +0.07(+0.69%) |
Nov 16, 2016 | 9.250 | 9.524 | 9.250 | 9.524 | 1,294 | +0.12(+1.32%) |
Nov 15, 2016 | 9.190 | 9.832 | 9.100 | 9.400 | 3,660 | +0.22(+2.40%) |
Nov 14, 2016 | 9.400 | 9.400 | 9.100 | 9.180 | 901 | +0.06(+0.66%) |
Nov 11, 2016 | 9.280 | 9.460 | 9.120 | 9.120 | 2,501 | -0.30(-3.18%) |
Nov 10, 2016 | 9.380 | 9.910 | 9.040 | 9.420 | 27,090 | +0.21(+2.28%) |
Nov 09, 2016 | 9.200 | 9.300 | 9.000 | 9.210 | 29,934 | -0.18(-1.92%) |
Nov 08, 2016 | 9.690 | 9.900 | 9.390 | 9.390 | 10,220 | -0.60(-6.01%) |
Nov 07, 2016 | 9.290 | 9.990 | 9.290 | 9.990 | 16,034 | +0.89(+9.78%) |
Nov 04, 2016 | 9.090 | 9.457 | 9.090 | 9.100 | 1,512 | +0.08(+0.89%) |
Nov 03, 2016 | 9.350 | 9.364 | 9.020 | 9.020 | 2,162 | -0.54(-5.65%) |
Nov 02, 2016 | 9.268 | 9.560 | 9.268 | 9.560 | 2,819 | +0.06(+0.63%) |