Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.00 | 10.48 | 9.960 | 10.24 | 1,203,720 | +0.23(+2.30%) |
Jan 30, 2017 | 10.15 | 10.15 | 9.750 | 10.01 | 1,210,339 | +0.02(+0.20%) |
Jan 27, 2017 | 10.14 | 10.16 | 9.880 | 9.990 | 709,585 | -0.15(-1.48%) |
Jan 26, 2017 | 9.820 | 10.19 | 9.820 | 10.14 | 782,150 | +0.29(+2.94%) |
Jan 25, 2017 | 10.01 | 10.07 | 9.610 | 9.850 | 1,162,519 | -0.15(-1.50%) |
Jan 24, 2017 | 10.05 | 10.08 | 9.570 | 10.00 | 1,145,058 | -0.08(-0.79%) |
Jan 23, 2017 | 10.00 | 10.13 | 9.720 | 10.08 | 738,114 | +0.08(+0.80%) |
Jan 20, 2017 | 10.48 | 10.48 | 9.950 | 10.00 | 763,072 | -0.18(-1.77%) |
Jan 19, 2017 | 11.01 | 11.06 | 10.00 | 10.18 | 1,266,742 | -0.65(-6.00%) |
Jan 18, 2017 | 10.49 | 11.14 | 10.34 | 10.83 | 1,878,674 | +0.53(+5.15%) |
Jan 17, 2017 | 10.55 | 10.60 | 10.15 | 10.30 | 767,988 | +0.04(+0.39%) |
Jan 13, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.13(-1.25%) | |
Jan 12, 2017 | 9.940 | 10.55 | 9.880 | 10.39 | 1,257,598 | +0.46(+4.63%) |
Jan 11, 2017 | 10.05 | 10.22 | 9.580 | 9.930 | 809,182 | -0.12(-1.19%) |
Jan 10, 2017 | 10.22 | 10.38 | 9.980 | 10.05 | 1,066,911 | -0.20(-1.95%) |
Jan 09, 2017 | 10.37 | 10.41 | 9.510 | 10.25 | 1,364,731 | -0.04(-0.39%) |
Jan 06, 2017 | 10.99 | 11.00 | 10.15 | 10.29 | 855,600 | -0.43(-4.01%) |
Jan 05, 2017 | 10.79 | 11.22 | 10.51 | 10.72 | 1,905,658 | +0.22(+2.10%) |
Jan 04, 2017 | 9.950 | 10.99 | 9.900 | 10.50 | 1,745,115 | +0.64(+6.49%) |
Jan 03, 2017 | 9.290 | 9.920 | 9.250 | 9.860 | 1,120,081 | +0.66(+7.17%) |
Dec 30, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.03(-0.33%) | |
Dec 29, 2016 | 9.120 | 9.270 | 9.020 | 9.230 | 791,759 | +0.12(+1.32%) |
Dec 28, 2016 | 9.440 | 9.500 | 9.070 | 9.110 | 725,911 | -0.22(-2.36%) |
Dec 27, 2016 | 9.320 | 9.590 | 9.270 | 9.330 | 600,677 | +0.12(+1.30%) |
Dec 23, 2016 | 9.210 | 9.210 | 9.210 | 0 | +0.13(+1.43%) | |
Dec 22, 2016 | 9.260 | 9.300 | 8.950 | 9.080 | 1,028,269 | -0.18(-1.94%) |
Dec 21, 2016 | 9.260 | 9.450 | 9.150 | 9.260 | 657,749 | +0.03(+0.33%) |
Dec 20, 2016 | 9.460 | 9.720 | 9.200 | 9.230 | 537,419 | -0.23(-2.43%) |
Dec 19, 2016 | 9.110 | 9.790 | 9.090 | 9.460 | 896,855 | +0.37(+4.07%) |
Dec 16, 2016 | 9.190 | 9.364 | 9.070 | 9.090 | 2,342,576 | -0.10(-1.09%) |
Dec 15, 2016 | 9.110 | 9.240 | 9.023 | 9.190 | 464,075 | +0.12(+1.32%) |
Dec 14, 2016 | 8.950 | 9.250 | 8.870 | 9.070 | 695,328 | +0.00(+0.00%) |
Dec 13, 2016 | 9.170 | 9.300 | 8.940 | 9.070 | 698,248 | -0.07(-0.77%) |
Dec 12, 2016 | 9.370 | 9.500 | 9.080 | 9.140 | 701,839 | -0.23(-2.45%) |
Dec 09, 2016 | 9.130 | 9.929 | 9.100 | 9.370 | 1,503,701 | -0.06(-0.64%) |
Dec 08, 2016 | 10.66 | 10.94 | 8.700 | 9.430 | 3,779,317 | -1.27(-11.87%) |
Dec 07, 2016 | 11.05 | 11.40 | 10.57 | 10.70 | 842,360 | -0.54(-4.80%) |
Dec 06, 2016 | 11.42 | 11.42 | 10.91 | 11.24 | 802,296 | -0.04(-0.35%) |
Dec 05, 2016 | 11.25 | 11.45 | 11.10 | 11.28 | 549,450 | +0.26(+2.36%) |
Dec 02, 2016 | 11.09 | 11.32 | 10.91 | 11.02 | 564,738 | -0.11(-0.99%) |
Dec 01, 2016 | 11.86 | 11.98 | 11.01 | 11.13 | 923,246 | -0.66(-5.60%) |
Nov 30, 2016 | 12.80 | 12.85 | 11.60 | 11.79 | 888,887 | -1.00(-7.82%) |
Nov 29, 2016 | 12.64 | 12.97 | 12.43 | 12.79 | 503,982 | +0.17(+1.35%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.60 | 12.62 | 483,761 | -0.58(-4.39%) |
Nov 25, 2016 | 12.77 | 13.25 | 12.63 | 13.20 | 391,718 | +0.49(+3.86%) |
Nov 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.44(+3.59%) | |
Nov 22, 2016 | 13.14 | 13.20 | 12.13 | 12.27 | 742,492 | -0.99(-7.47%) |
Nov 21, 2016 | 13.42 | 13.54 | 12.88 | 13.26 | 405,783 | -0.19(-1.41%) |
Nov 18, 2016 | 13.56 | 13.64 | 13.25 | 13.45 | 531,744 | -0.04(-0.30%) |
Nov 17, 2016 | 12.61 | 13.50 | 12.61 | 13.49 | 528,683 | +0.77(+6.05%) |
Nov 16, 2016 | 14.10 | 14.10 | 12.65 | 12.72 | 720,871 | -1.38(-9.79%) |
Nov 15, 2016 | 14.60 | 14.75 | 13.88 | 14.10 | 636,405 | -0.43(-2.96%) |
Nov 14, 2016 | 13.90 | 14.69 | 13.64 | 14.53 | 746,971 | +0.90(+6.60%) |
Nov 11, 2016 | 14.00 | 14.01 | 13.44 | 13.63 | 742,203 | -0.42(-2.99%) |
Nov 10, 2016 | 14.23 | 15.06 | 13.81 | 14.05 | 1,702,457 | +0.49(+3.61%) |
Nov 09, 2016 | 12.40 | 13.72 | 12.34 | 13.56 | 1,686,504 | +1.81(+15.40%) |
Nov 08, 2016 | 12.60 | 12.72 | 11.54 | 11.75 | 832,733 | -0.24(-2.00%) |
Nov 07, 2016 | 11.01 | 12.48 | 10.88 | 11.99 | 1,401,809 | +1.30(+12.16%) |
Nov 04, 2016 | 10.03 | 11.12 | 10.02 | 10.69 | 771,908 | +0.67(+6.69%) |
Nov 03, 2016 | 10.80 | 10.94 | 10.01 | 10.02 | 912,326 | -0.29(-2.81%) |
Nov 02, 2016 | 11.25 | 11.36 | 10.25 | 10.31 | 904,443 | -0.84(-7.53%) |