Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.94 | 12.08 | 11.69 | 11.80 | 312,762 | -0.09(-0.72%) |
Jan 30, 2017 | 12.32 | 12.49 | 11.57 | 11.89 | 1,235,336 | -0.50(-4.05%) |
Jan 27, 2017 | 12.18 | 12.73 | 11.75 | 12.39 | 1,095,409 | +0.34(+2.83%) |
Jan 26, 2017 | 10.05 | 12.21 | 10.03 | 12.05 | 2,787,623 | +2.13(+21.51%) |
Jan 25, 2017 | 9.641 | 10.14 | 9.622 | 9.916 | 367,256 | +0.29(+3.05%) |
Jan 24, 2017 | 9.442 | 9.736 | 9.224 | 9.622 | 262,717 | +0.27(+2.84%) |
Jan 23, 2017 | 9.309 | 9.404 | 9.110 | 9.356 | 324,890 | -0.07(-0.70%) |
Jan 20, 2017 | 9.518 | 9.641 | 9.375 | 9.423 | 151,199 | +0.01(+0.10%) |
Jan 19, 2017 | 9.499 | 9.554 | 9.271 | 9.413 | 173,892 | -0.08(-0.80%) |
Jan 18, 2017 | 9.337 | 9.698 | 9.006 | 9.489 | 340,322 | -0.09(-0.99%) |
Jan 17, 2017 | 9.688 | 9.755 | 9.489 | 9.584 | 193,927 | -0.01(-0.10%) |
Jan 13, 2017 | 9.593 | 9.593 | 9.593 | 0 | +0.03(+0.30%) | |
Jan 12, 2017 | 9.774 | 9.792 | 9.461 | 9.565 | 246,458 | -0.09(-0.98%) |
Jan 11, 2017 | 9.622 | 9.840 | 9.518 | 9.660 | 290,715 | +0.13(+1.39%) |
Jan 10, 2017 | 9.745 | 9.763 | 9.432 | 9.527 | 516,188 | -0.20(-2.05%) |
Jan 09, 2017 | 9.878 | 9.878 | 9.290 | 9.726 | 426,767 | -0.23(-2.29%) |
Jan 06, 2017 | 10.01 | 10.07 | 9.754 | 9.954 | 369,225 | +0.03(+0.29%) |
Jan 05, 2017 | 9.887 | 10.26 | 9.734 | 9.925 | 553,650 | +0.05(+0.48%) |
Jan 04, 2017 | 9.044 | 9.916 | 8.789 | 9.878 | 588,618 | +0.81(+8.88%) |
Jan 03, 2017 | 9.432 | 9.537 | 8.750 | 9.072 | 404,659 | -0.27(-2.84%) |
Dec 30, 2016 | 9.337 | 9.337 | 9.337 | 0 | -0.03(-0.30%) | |
Dec 29, 2016 | 9.556 | 9.780 | 9.138 | 9.366 | 457,085 | -0.13(-1.40%) |
Dec 28, 2016 | 9.811 | 10.16 | 9.499 | 9.499 | 331,221 | -0.29(-3.00%) |
Dec 27, 2016 | 9.451 | 10.19 | 9.328 | 9.792 | 321,387 | +0.44(+4.66%) |
Dec 23, 2016 | 9.356 | 9.356 | 9.356 | 0 | +0.12(+1.33%) | |
Dec 22, 2016 | 9.091 | 9.442 | 9.091 | 9.233 | 204,609 | +0.14(+1.56%) |
Dec 21, 2016 | 9.432 | 9.589 | 9.015 | 9.091 | 273,267 | -0.21(-2.24%) |
Dec 20, 2016 | 9.518 | 9.518 | 9.148 | 9.300 | 327,389 | -0.10(-1.11%) |
Dec 19, 2016 | 9.100 | 9.480 | 9.006 | 9.404 | 306,163 | +0.27(+3.01%) |
Dec 16, 2016 | 9.508 | 9.631 | 9.053 | 9.129 | 524,938 | -0.37(-3.89%) |
Dec 15, 2016 | 9.243 | 9.622 | 8.863 | 9.499 | 462,286 | +0.20(+2.14%) |
Dec 14, 2016 | 10.02 | 10.03 | 9.271 | 9.300 | 945,589 | -0.82(-8.06%) |
Dec 13, 2016 | 10.46 | 10.47 | 10.06 | 10.11 | 535,371 | -0.27(-2.56%) |
Dec 12, 2016 | 10.76 | 11.02 | 10.21 | 10.38 | 558,547 | -0.09(-0.91%) |
Dec 09, 2016 | 10.54 | 10.75 | 10.42 | 10.47 | 503,055 | +0.01(+0.09%) |
Dec 08, 2016 | 10.58 | 10.64 | 10.11 | 10.47 | 656,079 | +0.10(+1.01%) |
Dec 07, 2016 | 10.48 | 10.69 | 10.03 | 10.36 | 900,079 | -0.05(-0.46%) |
Dec 06, 2016 | 10.53 | 10.85 | 10.33 | 10.41 | 728,517 | -0.21(-1.96%) |
Dec 05, 2016 | 10.23 | 10.76 | 10.16 | 10.62 | 985,011 | +0.73(+7.38%) |
Dec 02, 2016 | 9.887 | 10.19 | 9.713 | 9.887 | 801,806 | +0.10(+1.07%) |
Dec 01, 2016 | 9.129 | 10.19 | 9.100 | 9.783 | 1,378,683 | +0.82(+9.09%) |
Nov 30, 2016 | 8.788 | 9.243 | 8.667 | 8.968 | 1,443,117 | +0.52(+6.17%) |
Nov 29, 2016 | 7.821 | 8.475 | 7.129 | 8.446 | 949,835 | +0.47(+5.95%) |
Nov 28, 2016 | 8.067 | 8.257 | 7.944 | 7.972 | 479,442 | -0.08(-0.94%) |
Nov 25, 2016 | 8.304 | 8.361 | 8.010 | 8.048 | 547,395 | -0.36(-4.28%) |
Nov 23, 2016 | 8.408 | 8.408 | 8.408 | 0 | -0.27(-3.06%) | |
Nov 22, 2016 | 8.835 | 9.233 | 8.664 | 8.674 | 930,676 | -0.23(-2.56%) |
Nov 21, 2016 | 8.826 | 9.138 | 8.342 | 8.901 | 949,816 | +0.58(+6.95%) |
Nov 18, 2016 | 7.934 | 8.551 | 7.911 | 8.323 | 584,188 | +0.39(+4.90%) |
Nov 17, 2016 | 8.532 | 8.617 | 7.906 | 7.934 | 807,496 | -0.55(-6.48%) |
Nov 16, 2016 | 8.503 | 8.674 | 8.276 | 8.484 | 587,170 | -0.05(-0.56%) |
Nov 15, 2016 | 7.868 | 8.702 | 7.859 | 8.532 | 812,927 | +0.71(+9.09%) |
Nov 14, 2016 | 7.650 | 7.859 | 7.489 | 7.821 | 689,560 | +0.02(+0.24%) |
Nov 11, 2016 | 8.153 | 8.153 | 7.669 | 7.802 | 801,422 | -0.39(-4.75%) |
Nov 10, 2016 | 8.304 | 8.494 | 8.190 | 8.190 | 659,655 | -0.16(-1.93%) |
Nov 09, 2016 | 8.209 | 8.608 | 7.821 | 8.352 | 997,675 | -0.09(-1.01%) |
Nov 08, 2016 | 8.532 | 9.243 | 8.200 | 8.437 | 1,698,219 | +0.30(+3.73%) |
Nov 07, 2016 | 8.200 | 8.532 | 7.972 | 8.134 | 1,102,955 | +0.08(+0.94%) |
Nov 04, 2016 | 7.953 | 8.342 | 7.868 | 8.058 | 899,966 | -0.11(-1.39%) |
Nov 03, 2016 | 8.418 | 8.579 | 8.058 | 8.171 | 1,007,097 | -0.35(-4.12%) |
Nov 02, 2016 | 8.769 | 8.835 | 8.314 | 8.522 | 1,012,755 | -0.43(-4.77%) |