Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.000 | 9.190 | 7.650 | 7.920 | 1,400,969 | -3.62(-31.37%) |
Jan 30, 2017 | 11.65 | 11.88 | 11.27 | 11.54 | 358,912 | -0.20(-1.70%) |
Jan 27, 2017 | 11.33 | 11.80 | 11.19 | 11.74 | 144,621 | +0.49(+4.36%) |
Jan 26, 2017 | 11.62 | 11.62 | 11.09 | 11.25 | 164,013 | -0.40(-3.43%) |
Jan 25, 2017 | 11.29 | 11.70 | 11.26 | 11.65 | 239,738 | +0.57(+5.14%) |
Jan 24, 2017 | 10.89 | 11.21 | 10.85 | 11.08 | 173,084 | +0.34(+3.17%) |
Jan 23, 2017 | 10.89 | 10.97 | 10.56 | 10.74 | 112,700 | -0.06(-0.56%) |
Jan 20, 2017 | 10.91 | 10.96 | 10.65 | 10.80 | 136,588 | -0.06(-0.55%) |
Jan 19, 2017 | 11.08 | 11.25 | 10.80 | 10.86 | 100,469 | -0.13(-1.18%) |
Jan 18, 2017 | 10.83 | 11.01 | 10.65 | 10.99 | 118,894 | +0.21(+1.95%) |
Jan 17, 2017 | 11.26 | 11.26 | 10.77 | 10.78 | 175,848 | -0.43(-3.84%) |
Jan 13, 2017 | 11.21 | 11.21 | 11.21 | 0 | +0.38(+3.51%) | |
Jan 12, 2017 | 10.96 | 10.96 | 10.64 | 10.83 | 90,520 | -0.11(-1.01%) |
Jan 11, 2017 | 10.83 | 10.98 | 10.76 | 10.94 | 82,367 | +0.19(+1.77%) |
Jan 10, 2017 | 10.53 | 10.90 | 10.53 | 10.75 | 97,931 | +0.22(+2.09%) |
Jan 09, 2017 | 10.76 | 10.76 | 10.42 | 10.53 | 172,489 | -0.23(-2.14%) |
Jan 06, 2017 | 11.01 | 11.07 | 10.75 | 10.76 | 165,726 | -0.21(-1.91%) |
Jan 05, 2017 | 11.24 | 11.30 | 10.64 | 10.97 | 234,845 | -0.38(-3.35%) |
Jan 04, 2017 | 11.00 | 11.37 | 10.86 | 11.35 | 308,096 | +0.44(+4.03%) |
Jan 03, 2017 | 10.61 | 10.95 | 10.53 | 10.91 | 184,828 | +0.52(+5.00%) |
Dec 30, 2016 | 10.39 | 10.39 | 10.39 | 0 | -0.14(-1.33%) | |
Dec 29, 2016 | 10.65 | 10.81 | 10.46 | 10.53 | 142,944 | -0.14(-1.31%) |
Dec 28, 2016 | 10.65 | 10.75 | 10.52 | 10.67 | 240,960 | +0.05(+0.47%) |
Dec 27, 2016 | 10.56 | 10.78 | 10.46 | 10.62 | 110,959 | +0.13(+1.24%) |
Dec 23, 2016 | 10.49 | 10.49 | 10.49 | 0 | +0.06(+0.58%) | |
Dec 22, 2016 | 10.72 | 10.82 | 10.36 | 10.43 | 180,925 | -0.25(-2.34%) |
Dec 21, 2016 | 10.90 | 11.01 | 10.67 | 10.68 | 165,361 | -0.18(-1.66%) |
Dec 20, 2016 | 10.85 | 11.18 | 10.81 | 10.86 | 225,784 | +0.00(+0.00%) |
Dec 19, 2016 | 10.91 | 11.09 | 10.70 | 10.86 | 189,536 | -0.04(-0.37%) |
Dec 16, 2016 | 11.07 | 11.18 | 10.79 | 10.90 | 977,697 | -0.17(-1.54%) |
Dec 15, 2016 | 11.02 | 11.34 | 10.94 | 11.07 | 192,219 | +0.06(+0.54%) |
Dec 14, 2016 | 11.02 | 11.30 | 10.97 | 11.01 | 184,680 | -0.13(-1.17%) |
Dec 13, 2016 | 11.32 | 11.44 | 11.03 | 11.14 | 140,646 | -0.13(-1.15%) |
Dec 12, 2016 | 11.29 | 11.56 | 11.16 | 11.27 | 197,606 | -0.22(-1.91%) |
Dec 09, 2016 | 11.55 | 11.83 | 11.36 | 11.49 | 236,920 | -0.12(-1.03%) |
Dec 08, 2016 | 11.23 | 11.63 | 11.03 | 11.61 | 294,058 | +0.48(+4.31%) |
Dec 07, 2016 | 10.94 | 11.27 | 10.86 | 11.13 | 687,839 | +0.28(+2.58%) |
Dec 06, 2016 | 10.75 | 10.88 | 10.57 | 10.85 | 441,668 | +0.15(+1.40%) |
Dec 05, 2016 | 10.65 | 10.82 | 10.57 | 10.70 | 328,220 | +0.30(+2.88%) |
Dec 02, 2016 | 10.33 | 10.71 | 10.28 | 10.40 | 605,522 | +0.32(+3.17%) |
Dec 01, 2016 | 10.03 | 10.33 | 10.03 | 10.08 | 277,807 | +0.05(+0.50%) |
Nov 30, 2016 | 10.05 | 10.25 | 10.00 | 10.03 | 273,525 | +0.08(+0.80%) |
Nov 29, 2016 | 10.01 | 10.11 | 9.930 | 9.950 | 195,084 | -0.09(-0.90%) |
Nov 28, 2016 | 10.14 | 10.17 | 10.02 | 10.04 | 198,024 | -0.13(-1.28%) |
Nov 25, 2016 | 10.13 | 10.18 | 10.08 | 10.17 | 91,323 | -0.01(-0.10%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Nov 22, 2016 | 10.22 | 10.22 | 10.11 | 10.16 | 181,881 | +0.02(+0.20%) |
Nov 21, 2016 | 10.35 | 10.35 | 10.03 | 10.14 | 221,292 | +0.05(+0.50%) |
Nov 18, 2016 | 10.13 | 10.16 | 9.990 | 10.09 | 178,824 | -0.02(-0.20%) |
Nov 17, 2016 | 10.14 | 10.24 | 10.00 | 10.11 | 253,618 | -0.03(-0.30%) |
Nov 16, 2016 | 10.05 | 10.19 | 9.930 | 10.14 | 197,607 | +0.09(+0.90%) |
Nov 15, 2016 | 10.05 | 10.14 | 9.745 | 10.05 | 122,536 | -0.04(-0.40%) |
Nov 14, 2016 | 9.900 | 10.34 | 9.860 | 10.09 | 369,668 | +0.38(+3.91%) |
Nov 11, 2016 | 8.830 | 9.770 | 8.740 | 9.710 | 368,328 | +0.68(+7.53%) |
Nov 10, 2016 | 8.900 | 9.310 | 8.780 | 9.030 | 340,865 | +0.35(+4.03%) |
Nov 09, 2016 | 8.310 | 8.780 | 8.160 | 8.680 | 240,268 | +0.36(+4.33%) |
Nov 08, 2016 | 8.080 | 8.430 | 7.880 | 8.320 | 157,417 | +0.22(+2.72%) |
Nov 07, 2016 | 7.750 | 8.200 | 7.750 | 8.100 | 343,612 | +0.57(+7.57%) |
Nov 04, 2016 | 7.540 | 7.650 | 7.420 | 7.530 | 321,928 | +0.03(+0.40%) |
Nov 03, 2016 | 7.240 | 7.720 | 7.000 | 7.500 | 404,041 | -0.04(-0.53%) |
Nov 02, 2016 | 7.450 | 7.710 | 7.390 | 7.540 | 195,358 | +0.02(+0.27%) |