Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.53 | 10.94 | 10.18 | 10.92 | 12,198,350 | +0.39(+3.70%) |
Jan 30, 2017 | 11.18 | 11.25 | 10.44 | 10.53 | 17,512,624 | -0.84(-7.39%) |
Jan 27, 2017 | 11.72 | 11.77 | 11.29 | 11.37 | 19,788,080 | -0.44(-3.73%) |
Jan 26, 2017 | 11.80 | 12.03 | 11.68 | 11.81 | 11,952,403 | +0.00(+0.00%) |
Jan 25, 2017 | 11.56 | 11.96 | 11.53 | 11.81 | 10,725,309 | +0.31(+2.70%) |
Jan 24, 2017 | 11.26 | 11.63 | 11.01 | 11.50 | 10,023,567 | +0.35(+3.14%) |
Jan 23, 2017 | 11.16 | 11.26 | 10.94 | 11.15 | 7,097,441 | -0.17(-1.50%) |
Jan 20, 2017 | 11.30 | 11.50 | 11.22 | 11.32 | 8,139,867 | +0.22(+1.98%) |
Jan 19, 2017 | 11.28 | 11.38 | 11.06 | 11.10 | 6,124,917 | -0.14(-1.25%) |
Jan 18, 2017 | 11.10 | 11.28 | 10.92 | 11.24 | 6,127,650 | -0.03(-0.27%) |
Jan 17, 2017 | 11.60 | 11.60 | 11.23 | 11.27 | 9,617,655 | -0.01(-0.09%) |
Jan 13, 2017 | 11.28 | 11.28 | 11.28 | 0 | -0.30(-2.59%) | |
Jan 12, 2017 | 11.98 | 12.04 | 11.42 | 11.58 | 11,749,811 | -0.21(-1.78%) |
Jan 11, 2017 | 11.73 | 11.98 | 11.40 | 11.79 | 12,945,166 | +0.35(+3.06%) |
Jan 10, 2017 | 11.87 | 11.87 | 11.29 | 11.44 | 14,357,011 | -0.26(-2.22%) |
Jan 09, 2017 | 11.53 | 11.88 | 11.38 | 11.70 | 14,114,237 | +0.02(+0.17%) |
Jan 06, 2017 | 11.02 | 11.78 | 10.97 | 11.68 | 14,405,314 | +0.70(+6.38%) |
Jan 05, 2017 | 10.57 | 11.09 | 10.47 | 10.98 | 13,784,312 | +0.52(+4.97%) |
Jan 04, 2017 | 10.28 | 10.65 | 10.17 | 10.46 | 7,982,684 | +0.25(+2.45%) |
Jan 03, 2017 | 9.970 | 10.75 | 9.970 | 10.21 | 13,408,823 | +0.49(+5.04%) |
Dec 30, 2016 | 9.720 | 9.720 | 9.720 | 0 | -0.17(-1.72%) | |
Dec 29, 2016 | 9.860 | 9.985 | 9.770 | 9.890 | 4,415,502 | -0.02(-0.20%) |
Dec 28, 2016 | 10.08 | 10.23 | 9.840 | 9.910 | 4,822,978 | -0.15(-1.49%) |
Dec 27, 2016 | 9.990 | 10.25 | 9.940 | 10.06 | 3,740,739 | +0.13(+1.31%) |
Dec 23, 2016 | 9.930 | 9.930 | 9.930 | 0 | -0.10(-1.00%) | |
Dec 22, 2016 | 10.23 | 10.23 | 9.880 | 10.03 | 6,473,470 | -0.21(-2.05%) |
Dec 21, 2016 | 10.53 | 10.58 | 10.08 | 10.24 | 7,643,325 | -0.27(-2.57%) |
Dec 20, 2016 | 10.56 | 10.78 | 10.46 | 10.51 | 6,786,385 | +0.07(+0.67%) |
Dec 19, 2016 | 10.40 | 10.55 | 10.17 | 10.44 | 6,356,422 | +0.02(+0.19%) |
Dec 16, 2016 | 10.36 | 10.59 | 10.16 | 10.42 | 9,457,435 | +0.08(+0.77%) |
Dec 15, 2016 | 10.02 | 10.55 | 9.900 | 10.34 | 8,285,930 | +0.04(+0.39%) |
Dec 14, 2016 | 10.56 | 10.89 | 10.23 | 10.30 | 11,562,740 | -0.66(-6.02%) |
Dec 13, 2016 | 11.18 | 11.19 | 10.62 | 10.96 | 10,077,607 | -0.03(-0.27%) |
Dec 12, 2016 | 11.89 | 12.03 | 10.94 | 10.99 | 21,846,428 | -0.01(-0.09%) |
Dec 09, 2016 | 10.53 | 11.09 | 10.50 | 11.00 | 23,260,688 | +0.61(+5.87%) |
Dec 08, 2016 | 9.990 | 10.58 | 9.730 | 10.39 | 25,327,338 | +0.47(+4.74%) |
Dec 07, 2016 | 9.740 | 10.08 | 9.670 | 9.920 | 46,567,368 | -0.66(-6.24%) |
Dec 06, 2016 | 9.800 | 10.61 | 9.670 | 10.58 | 9,806,124 | +0.46(+4.55%) |
Dec 05, 2016 | 9.980 | 10.20 | 9.720 | 10.12 | 8,186,881 | +0.49(+5.09%) |
Dec 02, 2016 | 9.850 | 10.21 | 9.520 | 9.630 | 8,714,221 | -0.27(-2.73%) |
Dec 01, 2016 | 10.08 | 10.65 | 9.830 | 9.900 | 16,032,847 | +0.24(+2.48%) |
Nov 30, 2016 | 8.590 | 9.750 | 8.440 | 9.660 | 25,855,332 | +1.93(+24.97%) |
Nov 29, 2016 | 8.030 | 8.040 | 7.680 | 7.730 | 8,696,414 | -0.55(-6.64%) |
Nov 28, 2016 | 8.580 | 8.650 | 8.160 | 8.280 | 8,375,448 | -0.21(-2.47%) |
Nov 25, 2016 | 8.870 | 8.890 | 8.440 | 8.490 | 7,534,267 | -0.48(-5.35%) |
Nov 23, 2016 | 8.970 | 8.970 | 8.970 | 0 | +0.36(+4.18%) | |
Nov 22, 2016 | 8.670 | 8.900 | 8.310 | 8.610 | 8,960,482 | +0.04(+0.47%) |
Nov 21, 2016 | 8.700 | 8.850 | 8.470 | 8.570 | 7,114,974 | +0.11(+1.30%) |
Nov 18, 2016 | 8.500 | 8.770 | 8.390 | 8.460 | 7,570,229 | +0.06(+0.71%) |
Nov 17, 2016 | 8.640 | 8.810 | 8.315 | 8.400 | 6,335,209 | -0.12(-1.41%) |
Nov 16, 2016 | 8.450 | 8.575 | 8.300 | 8.520 | 6,817,875 | +0.00(+0.00%) |
Nov 15, 2016 | 8.450 | 8.930 | 8.430 | 8.520 | 7,976,047 | +0.22(+2.65%) |
Nov 14, 2016 | 7.900 | 8.360 | 7.900 | 8.300 | 8,724,667 | +0.34(+4.27%) |
Nov 11, 2016 | 8.090 | 8.120 | 7.590 | 7.960 | 6,792,200 | -0.21(-2.57%) |
Nov 10, 2016 | 7.970 | 8.240 | 7.920 | 8.170 | 8,368,570 | +0.16(+2.00%) |
Nov 09, 2016 | 7.800 | 8.105 | 7.570 | 8.010 | 7,652,034 | +0.32(+4.16%) |
Nov 08, 2016 | 7.390 | 7.750 | 7.230 | 7.690 | 7,829,076 | +0.23(+3.08%) |
Nov 07, 2016 | 7.370 | 7.460 | 7.210 | 7.460 | 6,958,860 | +0.26(+3.61%) |
Nov 04, 2016 | 7.660 | 7.700 | 7.190 | 7.200 | 10,718,810 | -0.55(-7.10%) |
Nov 03, 2016 | 7.730 | 7.990 | 7.610 | 7.750 | 6,675,055 | +0.10(+1.31%) |
Nov 02, 2016 | 7.610 | 7.780 | 7.505 | 7.650 | 6,492,264 | -0.13(-1.67%) |