Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.70 | 10.75 | 10.37 | 10.75 | 5,411,340 | -0.05(-0.46%) |
Jan 30, 2017 | 9.980 | 10.88 | 9.850 | 10.80 | 6,634,990 | +0.73(+7.25%) |
Jan 27, 2017 | 10.02 | 10.15 | 9.950 | 10.07 | 1,759,226 | +0.04(+0.40%) |
Jan 26, 2017 | 10.03 | 10.19 | 9.960 | 10.03 | 2,609,834 | +0.03(+0.30%) |
Jan 25, 2017 | 10.16 | 10.26 | 9.830 | 10.00 | 3,796,945 | -0.13(-1.28%) |
Jan 24, 2017 | 9.870 | 10.44 | 9.810 | 10.13 | 10,512,922 | +0.73(+7.77%) |
Jan 23, 2017 | 9.420 | 9.470 | 9.200 | 9.400 | 3,264,035 | -0.11(-1.16%) |
Jan 20, 2017 | 9.200 | 9.550 | 9.190 | 9.510 | 4,287,323 | +0.34(+3.71%) |
Jan 19, 2017 | 9.170 | 9.340 | 9.120 | 9.170 | 2,147,278 | -0.05(-0.54%) |
Jan 18, 2017 | 9.410 | 9.470 | 9.120 | 9.220 | 2,310,384 | -0.20(-2.12%) |
Jan 17, 2017 | 9.290 | 9.540 | 9.200 | 9.420 | 2,977,707 | +0.15(+1.62%) |
Jan 13, 2017 | 9.270 | 9.270 | 9.270 | 0 | +0.12(+1.31%) | |
Jan 12, 2017 | 9.100 | 9.250 | 9.040 | 9.150 | 1,958,091 | +0.03(+0.33%) |
Jan 11, 2017 | 9.050 | 9.210 | 9.020 | 9.120 | 2,494,358 | +0.10(+1.11%) |
Jan 10, 2017 | 9.050 | 9.150 | 8.980 | 9.020 | 3,039,480 | -0.04(-0.44%) |
Jan 09, 2017 | 9.100 | 9.250 | 9.000 | 9.060 | 2,625,686 | -0.01(-0.11%) |
Jan 06, 2017 | 9.140 | 9.250 | 8.995 | 9.070 | 4,864,609 | -0.28(-2.99%) |
Jan 05, 2017 | 9.120 | 9.550 | 9.060 | 9.350 | 5,776,469 | +0.33(+3.66%) |
Jan 04, 2017 | 8.810 | 9.120 | 8.780 | 9.020 | 3,633,895 | +0.25(+2.85%) |
Jan 03, 2017 | 8.820 | 8.970 | 8.670 | 8.770 | 3,287,612 | +0.06(+0.69%) |
Dec 30, 2016 | 8.710 | 8.710 | 8.710 | 0 | -0.13(-1.47%) | |
Dec 29, 2016 | 8.900 | 8.970 | 8.710 | 8.840 | 3,441,627 | -0.11(-1.23%) |
Dec 28, 2016 | 9.020 | 9.190 | 8.850 | 8.950 | 3,239,152 | -0.14(-1.54%) |
Dec 27, 2016 | 9.120 | 9.280 | 9.020 | 9.090 | 3,009,381 | -0.10(-1.09%) |
Dec 23, 2016 | 9.190 | 9.190 | 9.190 | 0 | +0.18(+2.00%) | |
Dec 22, 2016 | 8.810 | 9.600 | 8.750 | 9.010 | 7,660,336 | +0.11(+1.24%) |
Dec 21, 2016 | 8.840 | 8.950 | 8.800 | 8.900 | 1,693,144 | +0.00(+0.00%) |
Dec 20, 2016 | 8.920 | 9.120 | 8.870 | 8.900 | 2,450,604 | -0.02(-0.22%) |
Dec 19, 2016 | 9.050 | 9.180 | 8.800 | 8.920 | 3,342,146 | -0.09(-1.00%) |
Dec 16, 2016 | 8.750 | 9.600 | 8.690 | 9.010 | 6,698,766 | +0.32(+3.68%) |
Dec 15, 2016 | 8.710 | 8.750 | 8.540 | 8.690 | 3,552,385 | -0.09(-1.03%) |
Dec 14, 2016 | 8.850 | 8.960 | 8.750 | 8.780 | 2,406,583 | -0.04(-0.45%) |
Dec 13, 2016 | 9.020 | 9.020 | 8.800 | 8.820 | 3,499,262 | +0.01(+0.11%) |
Dec 12, 2016 | 9.350 | 9.350 | 8.750 | 8.810 | 4,891,667 | -0.42(-4.55%) |
Dec 09, 2016 | 9.170 | 9.420 | 9.150 | 9.230 | 3,808,094 | +0.03(+0.33%) |
Dec 08, 2016 | 9.340 | 9.390 | 9.010 | 9.200 | 4,798,364 | -0.17(-1.81%) |
Dec 07, 2016 | 9.750 | 9.790 | 9.340 | 9.370 | 5,004,157 | -0.38(-3.90%) |
Dec 06, 2016 | 9.640 | 9.790 | 9.610 | 9.750 | 2,334,370 | +0.09(+0.93%) |
Dec 05, 2016 | 9.720 | 9.881 | 9.650 | 9.660 | 4,108,380 | -0.04(-0.41%) |
Dec 02, 2016 | 10.02 | 10.02 | 9.590 | 9.700 | 3,398,923 | -0.12(-1.22%) |
Dec 01, 2016 | 10.08 | 10.24 | 9.700 | 9.820 | 4,784,457 | -0.16(-1.60%) |
Nov 30, 2016 | 10.08 | 10.40 | 9.980 | 9.980 | 6,191,017 | +0.15(+1.53%) |
Nov 29, 2016 | 9.800 | 10.07 | 9.730 | 9.830 | 2,945,800 | +0.02(+0.20%) |
Nov 28, 2016 | 9.750 | 9.920 | 9.720 | 9.810 | 2,596,826 | -0.08(-0.81%) |
Nov 25, 2016 | 9.900 | 10.08 | 9.840 | 9.890 | 1,793,302 | +0.01(+0.10%) |
Nov 23, 2016 | 9.880 | 9.880 | 9.880 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.930 | 10.00 | 9.550 | 9.790 | 5,535,750 | -0.12(-1.21%) |
Nov 21, 2016 | 9.950 | 10.23 | 9.850 | 9.910 | 4,815,583 | -0.11(-1.10%) |
Nov 18, 2016 | 10.01 | 10.07 | 9.870 | 10.02 | 3,437,002 | +0.04(+0.40%) |
Nov 17, 2016 | 9.890 | 10.09 | 9.770 | 9.980 | 4,195,007 | +0.08(+0.81%) |
Nov 16, 2016 | 10.08 | 10.14 | 9.860 | 9.900 | 4,742,480 | -0.24(-2.37%) |
Nov 15, 2016 | 10.35 | 10.40 | 10.01 | 10.14 | 4,563,921 | -0.21(-2.03%) |
Nov 14, 2016 | 10.25 | 10.50 | 10.20 | 10.35 | 3,178,641 | +0.07(+0.68%) |
Nov 11, 2016 | 10.17 | 10.36 | 9.950 | 10.28 | 3,710,371 | +0.07(+0.69%) |
Nov 10, 2016 | 10.37 | 10.67 | 10.20 | 10.21 | 3,586,989 | -0.20(-1.92%) |
Nov 09, 2016 | 9.820 | 10.42 | 9.750 | 10.41 | 7,585,048 | -0.45(-4.14%) |
Nov 08, 2016 | 10.64 | 11.16 | 10.44 | 10.86 | 5,644,700 | +0.22(+2.07%) |
Nov 07, 2016 | 11.30 | 11.35 | 10.29 | 10.64 | 10,583,756 | -0.52(-4.66%) |
Nov 04, 2016 | 10.00 | 12.47 | 9.900 | 11.16 | 29,462,188 | -0.78(-6.53%) |
Nov 03, 2016 | 12.55 | 12.60 | 11.82 | 11.94 | 9,056,414 | -0.90(-7.01%) |
Nov 02, 2016 | 12.32 | 13.06 | 12.32 | 12.84 | 5,860,917 | +0.36(+2.88%) |