Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.82 | 10.96 | 10.64 | 10.86 | 714,279 | +0.05(+0.42%) |
Jan 30, 2017 | 10.41 | 10.96 | 10.31 | 10.82 | 1,416,168 | +0.28(+2.61%) |
Jan 27, 2017 | 10.59 | 10.68 | 10.45 | 10.54 | 965,246 | -0.05(-0.43%) |
Jan 26, 2017 | 10.64 | 10.91 | 10.59 | 10.59 | 913,079 | -0.05(-0.43%) |
Jan 25, 2017 | 10.13 | 10.77 | 10.13 | 10.64 | 1,457,610 | +0.60(+5.94%) |
Jan 24, 2017 | 9.948 | 10.13 | 9.810 | 10.04 | 722,674 | +0.09(+0.92%) |
Jan 23, 2017 | 9.948 | 10.09 | 9.810 | 9.948 | 546,407 | +0.00(+0.00%) |
Jan 20, 2017 | 9.719 | 10.18 | 9.627 | 9.948 | 1,067,157 | +0.28(+2.84%) |
Jan 19, 2017 | 9.581 | 9.764 | 9.489 | 9.673 | 1,249,961 | +0.14(+1.44%) |
Jan 18, 2017 | 9.489 | 9.626 | 9.421 | 9.535 | 955,482 | +0.32(+3.48%) |
Jan 17, 2017 | 9.168 | 9.856 | 9.123 | 9.214 | 1,692,378 | -0.50(-5.19%) |
Jan 13, 2017 | 9.719 | 9.719 | 9.719 | 0 | -0.05(-0.47%) | |
Jan 12, 2017 | 10.04 | 10.04 | 9.581 | 9.764 | 498,180 | -0.28(-2.74%) |
Jan 11, 2017 | 9.673 | 10.09 | 9.535 | 10.04 | 1,784,126 | +0.37(+3.79%) |
Jan 10, 2017 | 10.04 | 10.13 | 9.604 | 9.673 | 1,848,529 | -0.37(-3.65%) |
Jan 09, 2017 | 10.04 | 10.18 | 9.810 | 10.04 | 1,252,366 | -0.09(-0.91%) |
Jan 06, 2017 | 10.22 | 10.29 | 9.994 | 10.13 | 793,334 | +0.05(+0.46%) |
Jan 05, 2017 | 10.22 | 10.27 | 9.948 | 10.09 | 908,497 | -0.18(-1.79%) |
Jan 04, 2017 | 10.09 | 10.36 | 9.971 | 10.27 | 777,911 | +0.23(+2.28%) |
Jan 03, 2017 | 10.13 | 10.27 | 9.764 | 10.04 | 981,001 | +0.09(+0.92%) |
Dec 30, 2016 | 9.948 | 9.948 | 9.948 | 0 | +0.09(+0.93%) | |
Dec 29, 2016 | 9.719 | 9.902 | 9.627 | 9.856 | 543,612 | +0.09(+0.94%) |
Dec 28, 2016 | 9.994 | 10.04 | 9.719 | 9.764 | 577,468 | -0.23(-2.29%) |
Dec 27, 2016 | 9.994 | 10.20 | 9.948 | 9.994 | 336,414 | +0.00(+0.00%) |
Dec 23, 2016 | 9.994 | 9.994 | 9.994 | 0 | +0.23(+2.35%) | |
Dec 22, 2016 | 9.627 | 10.04 | 9.627 | 9.764 | 661,866 | +0.09(+0.95%) |
Dec 21, 2016 | 9.810 | 9.856 | 9.673 | 9.673 | 491,035 | -0.14(-1.40%) |
Dec 20, 2016 | 9.581 | 9.948 | 9.581 | 9.810 | 850,529 | +0.23(+2.39%) |
Dec 19, 2016 | 9.581 | 9.764 | 9.489 | 9.581 | 667,407 | -0.09(-0.95%) |
Dec 16, 2016 | 9.673 | 10.04 | 9.627 | 9.673 | 894,118 | -0.05(-0.47%) |
Dec 15, 2016 | 9.810 | 10.13 | 9.627 | 9.719 | 1,238,738 | +0.05(+0.47%) |
Dec 14, 2016 | 9.627 | 9.764 | 9.489 | 9.673 | 968,141 | +0.09(+0.96%) |
Dec 13, 2016 | 9.398 | 9.673 | 9.260 | 9.581 | 1,192,219 | +0.23(+2.45%) |
Dec 12, 2016 | 9.856 | 9.994 | 9.260 | 9.352 | 2,038,402 | -0.64(-6.42%) |
Dec 09, 2016 | 10.36 | 10.45 | 9.764 | 9.994 | 1,381,367 | -0.32(-3.11%) |
Dec 08, 2016 | 9.948 | 10.31 | 9.764 | 10.31 | 1,605,149 | +0.32(+3.21%) |
Dec 07, 2016 | 9.673 | 10.04 | 9.489 | 9.994 | 1,313,140 | +0.28(+2.83%) |
Dec 06, 2016 | 9.352 | 9.810 | 9.214 | 9.719 | 1,166,716 | +0.37(+3.92%) |
Dec 05, 2016 | 9.306 | 9.535 | 9.260 | 9.352 | 1,252,916 | +0.09(+0.99%) |
Dec 02, 2016 | 9.306 | 9.366 | 9.123 | 9.260 | 946,532 | -0.09(-0.98%) |
Dec 01, 2016 | 9.260 | 9.444 | 9.214 | 9.352 | 962,543 | +0.09(+0.99%) |
Nov 30, 2016 | 9.168 | 9.398 | 9.123 | 9.260 | 693,387 | +0.09(+1.00%) |
Nov 29, 2016 | 8.893 | 9.214 | 8.802 | 9.168 | 1,009,549 | +0.28(+3.09%) |
Nov 28, 2016 | 8.985 | 9.077 | 8.802 | 8.893 | 852,655 | -0.14(-1.52%) |
Nov 25, 2016 | 8.893 | 9.077 | 8.756 | 9.031 | 268,733 | +0.18(+2.07%) |
Nov 23, 2016 | 8.848 | 8.848 | 8.848 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 8.802 | 8.939 | 8.435 | 8.848 | 704,957 | +0.09(+1.05%) |
Nov 21, 2016 | 8.848 | 8.939 | 8.664 | 8.756 | 749,177 | +0.00(+0.00%) |
Nov 18, 2016 | 8.802 | 8.893 | 8.664 | 8.756 | 509,947 | +0.00(+0.00%) |
Nov 17, 2016 | 8.710 | 8.962 | 8.664 | 8.756 | 946,683 | +0.09(+1.06%) |
Nov 16, 2016 | 8.618 | 8.939 | 8.527 | 8.664 | 1,267,658 | +0.18(+2.16%) |
Nov 15, 2016 | 8.481 | 8.733 | 8.297 | 8.481 | 1,113,949 | -0.05(-0.54%) |
Nov 14, 2016 | 8.389 | 8.939 | 8.343 | 8.527 | 1,977,234 | +0.14(+1.64%) |
Nov 11, 2016 | 7.793 | 8.527 | 7.747 | 8.389 | 3,320,196 | +0.69(+8.93%) |
Nov 10, 2016 | 7.564 | 7.885 | 7.472 | 7.702 | 3,053,773 | +0.28(+3.70%) |
Nov 09, 2016 | 6.647 | 7.564 | 6.624 | 7.426 | 2,941,627 | +0.69(+10.20%) |
Nov 08, 2016 | 7.014 | 7.106 | 6.418 | 6.739 | 5,471,983 | -0.78(-10.37%) |
Nov 07, 2016 | 7.610 | 7.610 | 7.449 | 7.518 | 1,358,422 | +0.09(+1.23%) |
Nov 04, 2016 | 7.472 | 7.587 | 7.335 | 7.426 | 1,300,050 | -0.05(-0.61%) |
Nov 03, 2016 | 7.472 | 7.656 | 7.335 | 7.472 | 1,742,653 | +0.00(+0.00%) |
Nov 02, 2016 | 7.885 | 8.068 | 7.381 | 7.472 | 1,640,561 | -0.41(-5.23%) |