Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.04 | 12.33 | 10.82 | 12.12 | 303,836 | +1.05(+9.49%) |
Jan 30, 2017 | 11.65 | 11.75 | 10.90 | 11.07 | 131,198 | -0.68(-5.79%) |
Jan 27, 2017 | 11.62 | 11.79 | 11.50 | 11.75 | 70,659 | +0.12(+1.03%) |
Jan 26, 2017 | 11.91 | 12.15 | 11.57 | 11.63 | 101,531 | -0.24(-2.02%) |
Jan 25, 2017 | 11.35 | 12.05 | 11.21 | 11.87 | 171,991 | +0.66(+5.89%) |
Jan 24, 2017 | 11.00 | 11.25 | 10.71 | 11.21 | 137,583 | +0.24(+2.19%) |
Jan 23, 2017 | 11.11 | 11.39 | 10.88 | 10.97 | 118,117 | -0.11(-0.99%) |
Jan 20, 2017 | 11.14 | 11.21 | 10.90 | 11.08 | 91,994 | -0.05(-0.45%) |
Jan 19, 2017 | 11.25 | 11.49 | 10.91 | 11.13 | 189,854 | -0.14(-1.24%) |
Jan 18, 2017 | 11.24 | 11.58 | 11.07 | 11.27 | 202,571 | +0.07(+0.63%) |
Jan 17, 2017 | 11.89 | 11.92 | 11.15 | 11.20 | 337,913 | -0.80(-6.67%) |
Jan 13, 2017 | 12.00 | 12.00 | 12.00 | 0 | -0.21(-1.72%) | |
Jan 12, 2017 | 12.59 | 12.74 | 12.07 | 12.21 | 231,156 | -0.49(-3.86%) |
Jan 11, 2017 | 13.69 | 13.78 | 12.61 | 12.70 | 323,478 | -1.00(-7.30%) |
Jan 10, 2017 | 13.88 | 13.93 | 13.65 | 13.70 | 382,066 | -0.14(-1.01%) |
Jan 09, 2017 | 13.89 | 14.35 | 13.67 | 13.84 | 888,303 | +0.06(+0.44%) |
Jan 06, 2017 | 13.72 | 13.92 | 13.51 | 13.78 | 533,279 | +0.17(+1.25%) |
Jan 05, 2017 | 13.89 | 13.89 | 13.36 | 13.61 | 169,576 | -0.28(-2.02%) |
Jan 04, 2017 | 12.92 | 13.95 | 12.92 | 13.89 | 216,636 | +1.01(+7.84%) |
Jan 03, 2017 | 12.80 | 12.93 | 12.52 | 12.88 | 149,901 | +0.36(+2.88%) |
Dec 30, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.18(-1.42%) | |
Dec 29, 2016 | 12.54 | 12.96 | 12.50 | 12.70 | 156,975 | +0.17(+1.36%) |
Dec 28, 2016 | 12.83 | 12.94 | 12.43 | 12.53 | 124,667 | -0.17(-1.34%) |
Dec 27, 2016 | 13.21 | 13.44 | 12.67 | 12.70 | 95,636 | -0.48(-3.64%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.52(+4.11%) | |
Dec 22, 2016 | 12.89 | 12.89 | 12.43 | 12.66 | 165,445 | -0.22(-1.71%) |
Dec 21, 2016 | 13.49 | 13.52 | 12.82 | 12.88 | 154,655 | -0.55(-4.10%) |
Dec 20, 2016 | 13.26 | 13.54 | 13.11 | 13.43 | 185,256 | +0.12(+0.90%) |
Dec 19, 2016 | 13.10 | 13.93 | 13.10 | 13.31 | 264,415 | +0.32(+2.46%) |
Dec 16, 2016 | 12.58 | 13.39 | 12.30 | 12.99 | 375,143 | +0.42(+3.34%) |
Dec 15, 2016 | 12.32 | 12.65 | 12.06 | 12.57 | 183,273 | +0.28(+2.28%) |
Dec 14, 2016 | 12.15 | 12.45 | 12.08 | 12.29 | 214,551 | +0.15(+1.24%) |
Dec 13, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 117,988 | -0.11(-0.90%) |
Dec 12, 2016 | 12.07 | 12.45 | 11.95 | 12.25 | 165,669 | +0.03(+0.25%) |
Dec 09, 2016 | 12.00 | 12.50 | 11.93 | 12.22 | 197,060 | +0.29(+2.43%) |
Dec 08, 2016 | 11.49 | 11.96 | 11.24 | 11.93 | 183,071 | +0.43(+3.74%) |
Dec 07, 2016 | 11.48 | 11.68 | 11.26 | 11.50 | 194,752 | -0.18(-1.54%) |
Dec 06, 2016 | 11.69 | 11.93 | 11.26 | 11.68 | 280,046 | -0.06(-0.51%) |
Dec 05, 2016 | 11.20 | 11.79 | 10.76 | 11.74 | 269,427 | +0.67(+6.05%) |
Dec 02, 2016 | 10.61 | 11.20 | 10.31 | 11.07 | 166,707 | +0.39(+3.65%) |
Dec 01, 2016 | 10.83 | 11.15 | 10.30 | 10.68 | 336,021 | +0.12(+1.14%) |
Nov 30, 2016 | 10.82 | 10.99 | 10.48 | 10.56 | 205,744 | -0.26(-2.40%) |
Nov 29, 2016 | 10.99 | 11.04 | 10.75 | 10.82 | 138,193 | -0.18(-1.64%) |
Nov 28, 2016 | 11.70 | 11.70 | 10.94 | 11.00 | 165,902 | -0.76(-6.46%) |
Nov 25, 2016 | 11.80 | 11.80 | 11.27 | 11.76 | 76,466 | +0.04(+0.34%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.35(+3.08%) | |
Nov 22, 2016 | 11.69 | 11.79 | 11.26 | 11.37 | 117,521 | -0.23(-1.98%) |
Nov 21, 2016 | 11.55 | 11.72 | 11.37 | 11.60 | 80,247 | +0.09(+0.78%) |
Nov 18, 2016 | 11.66 | 11.80 | 11.30 | 11.51 | 146,063 | -0.14(-1.20%) |
Nov 17, 2016 | 11.29 | 11.87 | 11.01 | 11.65 | 228,515 | +0.31(+2.73%) |
Nov 16, 2016 | 10.91 | 11.69 | 10.85 | 11.34 | 378,743 | +0.34(+3.09%) |
Nov 15, 2016 | 11.40 | 11.53 | 10.83 | 11.00 | 425,121 | -0.51(-4.43%) |
Nov 14, 2016 | 11.69 | 11.78 | 11.26 | 11.51 | 332,664 | -0.48(-4.00%) |
Nov 11, 2016 | 11.27 | 12.01 | 11.10 | 11.99 | 238,737 | +0.70(+6.20%) |
Nov 10, 2016 | 10.94 | 11.44 | 10.81 | 11.29 | 279,746 | +0.59(+5.51%) |
Nov 09, 2016 | 10.35 | 10.89 | 10.13 | 10.70 | 319,712 | +0.93(+9.52%) |
Nov 08, 2016 | 9.770 | 9.850 | 9.510 | 9.770 | 365,867 | -0.11(-1.11%) |
Nov 07, 2016 | 9.880 | 9.990 | 9.520 | 9.880 | 427,042 | -0.04(-0.40%) |
Nov 04, 2016 | 9.470 | 10.07 | 9.420 | 9.920 | 541,195 | +0.52(+5.53%) |
Nov 03, 2016 | 10.34 | 10.39 | 9.400 | 9.400 | 393,681 | -0.77(-7.57%) |
Nov 02, 2016 | 10.10 | 10.43 | 9.915 | 10.17 | 311,837 | -0.02(-0.20%) |