Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.11 | 10.40 | 9.897 | 9.937 | 2,156,204 | -0.17(-1.64%) |
Jan 30, 2017 | 10.36 | 10.36 | 9.915 | 10.10 | 3,504,516 | -0.26(-2.50%) |
Jan 27, 2017 | 10.95 | 10.95 | 10.32 | 10.36 | 1,684,833 | -0.61(-5.55%) |
Jan 26, 2017 | 11.11 | 11.49 | 10.85 | 10.97 | 2,393,601 | -0.11(-0.97%) |
Jan 25, 2017 | 10.89 | 11.08 | 10.69 | 11.08 | 1,704,686 | +0.29(+2.65%) |
Jan 24, 2017 | 10.40 | 10.87 | 10.40 | 10.79 | 1,825,407 | +0.49(+4.73%) |
Jan 23, 2017 | 10.26 | 10.62 | 10.23 | 10.30 | 1,332,768 | -0.11(-1.07%) |
Jan 20, 2017 | 10.32 | 10.44 | 10.21 | 10.42 | 942,656 | +0.19(+1.88%) |
Jan 19, 2017 | 10.42 | 10.45 | 10.15 | 10.22 | 1,220,185 | -0.16(-1.55%) |
Jan 18, 2017 | 10.31 | 10.55 | 10.17 | 10.38 | 1,363,175 | -0.01(-0.09%) |
Jan 17, 2017 | 10.17 | 10.70 | 10.17 | 10.39 | 1,364,277 | +0.21(+2.11%) |
Jan 13, 2017 | 10.18 | 10.18 | 10.18 | 0 | -0.02(-0.22%) | |
Jan 12, 2017 | 10.24 | 10.51 | 10.10 | 10.20 | 1,406,529 | -0.07(-0.70%) |
Jan 11, 2017 | 10.04 | 10.30 | 9.960 | 10.27 | 1,456,713 | +0.22(+2.23%) |
Jan 10, 2017 | 10.02 | 10.34 | 9.920 | 10.05 | 1,849,001 | +0.15(+1.54%) |
Jan 09, 2017 | 10.21 | 10.27 | 9.848 | 9.897 | 2,543,435 | -0.40(-3.87%) |
Jan 06, 2017 | 10.84 | 10.84 | 10.27 | 10.30 | 1,740,837 | -0.47(-4.40%) |
Jan 05, 2017 | 11.19 | 11.29 | 10.65 | 10.77 | 2,052,000 | -0.37(-3.33%) |
Jan 04, 2017 | 11.12 | 11.35 | 11.00 | 11.14 | 1,515,676 | +0.03(+0.24%) |
Jan 03, 2017 | 11.56 | 11.59 | 10.69 | 11.11 | 2,824,553 | -0.25(-2.17%) |
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,447 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,827 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,829 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.941 | 10.60 | 4,442,493 | +1.01(+10.49%) |
Dec 21, 2016 | 9.575 | 9.653 | 9.468 | 9.593 | 959,016 | +0.02(+0.19%) |
Dec 20, 2016 | 9.602 | 9.763 | 9.499 | 9.575 | 1,259,659 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.347 | 9.566 | 1,831,501 | +0.07(+0.71%) |
Dec 16, 2016 | 9.553 | 9.763 | 9.356 | 9.499 | 6,951,134 | -0.09(-0.98%) |
Dec 15, 2016 | 9.316 | 9.763 | 9.284 | 9.593 | 2,238,990 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,193 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,178,914 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,125 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,687 | -0.58(-5.25%) |
Dec 08, 2016 | 9.745 | 11.16 | 9.638 | 11.08 | 6,985,343 | +1.62(+17.17%) |
Dec 07, 2016 | 8.345 | 9.767 | 8.300 | 9.459 | 5,409,650 | +1.19(+14.33%) |
Dec 06, 2016 | 8.063 | 8.286 | 7.830 | 8.273 | 1,550,681 | +0.19(+2.38%) |
Dec 05, 2016 | 7.553 | 8.098 | 7.553 | 8.081 | 1,529,439 | +0.59(+7.82%) |
Dec 02, 2016 | 7.723 | 7.839 | 7.490 | 7.494 | 1,020,655 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.875 | 7.383 | 7.741 | 2,074,609 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.611 | 7.177 | 7.486 | 2,902,245 | +0.26(+3.53%) |
Nov 29, 2016 | 7.477 | 7.490 | 7.226 | 7.230 | 2,152,963 | -0.29(-3.87%) |
Nov 28, 2016 | 7.857 | 7.864 | 7.517 | 7.521 | 1,278,417 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.857 | 466,272 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.009 | 8.197 | 7.937 | 8.031 | 1,871,765 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.875 | 7.888 | 2,143,147 | +0.07(+0.92%) |
Nov 18, 2016 | 7.714 | 7.911 | 7.597 | 7.817 | 1,910,785 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.817 | 7.530 | 7.664 | 1,986,012 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.486 | 1,735,355 | +0.09(+1.21%) |
Nov 15, 2016 | 7.280 | 7.450 | 7.092 | 7.396 | 2,740,428 | +0.09(+1.22%) |
Nov 14, 2016 | 7.298 | 7.530 | 7.141 | 7.307 | 2,786,679 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,848 | +0.04(+0.50%) |
Nov 10, 2016 | 7.177 | 7.575 | 7.007 | 7.128 | 3,882,597 | +0.03(+0.38%) |
Nov 09, 2016 | 5.893 | 7.272 | 5.870 | 7.101 | 5,428,522 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.679 | 5.723 | 1,038,638 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,346 | +0.01(+0.16%) |
Nov 04, 2016 | 5.629 | 5.861 | 5.602 | 5.767 | 1,754,848 | +0.11(+1.98%) |
Nov 03, 2016 | 5.602 | 5.687 | 5.383 | 5.656 | 2,981,339 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,603 | -0.15(-2.55%) |