Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.000 | 8.100 | 7.800 | 8.050 | 556,819 | +0.10(+1.26%) |
Jan 30, 2017 | 8.300 | 8.390 | 7.900 | 7.950 | 323,737 | -0.10(-1.24%) |
Jan 27, 2017 | 8.350 | 8.400 | 8.000 | 8.050 | 155,500 | -0.30(-3.59%) |
Jan 26, 2017 | 8.500 | 8.650 | 8.300 | 8.350 | 144,199 | -0.10(-1.18%) |
Jan 25, 2017 | 8.300 | 8.725 | 8.200 | 8.450 | 327,327 | +0.25(+3.05%) |
Jan 24, 2017 | 8.500 | 8.600 | 8.100 | 8.200 | 302,894 | -0.30(-3.53%) |
Jan 23, 2017 | 8.950 | 8.950 | 8.400 | 8.500 | 305,624 | -0.45(-5.03%) |
Jan 20, 2017 | 9.300 | 9.550 | 8.900 | 8.950 | 148,419 | -0.35(-3.76%) |
Jan 19, 2017 | 9.650 | 9.650 | 9.209 | 9.300 | 134,911 | -0.40(-4.12%) |
Jan 18, 2017 | 9.750 | 10.05 | 9.400 | 9.700 | 488,979 | +0.05(+0.52%) |
Jan 17, 2017 | 10.25 | 10.45 | 9.650 | 9.650 | 344,572 | -0.70(-6.76%) |
Jan 13, 2017 | 10.35 | 10.35 | 10.35 | 0 | -1.15(-10.00%) | |
Jan 12, 2017 | 11.80 | 12.00 | 11.35 | 11.50 | 92,161 | -0.35(-2.95%) |
Jan 11, 2017 | 12.70 | 12.70 | 11.70 | 11.85 | 254,539 | -0.90(-7.06%) |
Jan 10, 2017 | 12.80 | 12.95 | 12.70 | 12.75 | 112,203 | +0.00(+0.00%) |
Jan 09, 2017 | 12.90 | 12.95 | 12.60 | 12.75 | 155,016 | -0.05(-0.39%) |
Jan 06, 2017 | 13.05 | 13.18 | 12.70 | 12.80 | 150,101 | -0.25(-1.92%) |
Jan 05, 2017 | 12.95 | 13.15 | 12.65 | 13.05 | 129,934 | +0.15(+1.16%) |
Jan 04, 2017 | 12.75 | 13.40 | 12.62 | 12.90 | 532,164 | +0.15(+1.18%) |
Jan 03, 2017 | 12.35 | 12.80 | 12.00 | 12.75 | 261,753 | +0.60(+4.94%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.45(-3.57%) | |
Dec 29, 2016 | 12.45 | 12.65 | 12.45 | 12.60 | 127,556 | +0.15(+1.20%) |
Dec 28, 2016 | 12.90 | 13.05 | 12.25 | 12.45 | 230,980 | -0.35(-2.73%) |
Dec 27, 2016 | 12.80 | 12.95 | 12.60 | 12.80 | 110,354 | +0.00(+0.00%) |
Dec 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | +0.70(+5.79%) | |
Dec 22, 2016 | 12.15 | 12.30 | 11.80 | 12.10 | 134,708 | -0.20(-1.63%) |
Dec 21, 2016 | 12.55 | 12.60 | 12.30 | 12.30 | 88,399 | -0.30(-2.38%) |
Dec 20, 2016 | 12.60 | 12.75 | 12.30 | 12.60 | 185,995 | +0.10(+0.80%) |
Dec 19, 2016 | 12.20 | 12.90 | 12.20 | 12.50 | 152,922 | +0.25(+2.04%) |
Dec 16, 2016 | 11.95 | 12.40 | 11.95 | 12.25 | 275,258 | +0.10(+0.82%) |
Dec 15, 2016 | 11.60 | 12.40 | 11.45 | 12.15 | 413,357 | +0.45(+3.85%) |
Dec 14, 2016 | 11.30 | 11.75 | 11.20 | 11.70 | 423,950 | +0.50(+4.46%) |
Dec 13, 2016 | 11.65 | 11.75 | 11.15 | 11.20 | 233,218 | -0.50(-4.27%) |
Dec 12, 2016 | 12.15 | 12.15 | 11.60 | 11.70 | 118,165 | -0.45(-3.70%) |
Dec 09, 2016 | 12.50 | 12.80 | 12.05 | 12.15 | 221,477 | -0.20(-1.62%) |
Dec 08, 2016 | 12.90 | 13.00 | 12.25 | 12.35 | 245,120 | -0.65(-5.00%) |
Dec 07, 2016 | 13.05 | 13.25 | 12.70 | 13.00 | 255,587 | -0.25(-1.89%) |
Dec 06, 2016 | 12.65 | 13.25 | 12.44 | 13.25 | 132,302 | +0.55(+4.33%) |
Dec 05, 2016 | 13.15 | 13.35 | 12.45 | 12.70 | 240,902 | -0.35(-2.68%) |
Dec 02, 2016 | 12.70 | 13.45 | 12.50 | 13.05 | 139,072 | +0.35(+2.76%) |
Dec 01, 2016 | 12.65 | 13.10 | 12.35 | 12.70 | 166,219 | +0.10(+0.79%) |
Nov 30, 2016 | 12.60 | 12.89 | 12.50 | 12.60 | 123,316 | +0.00(+0.00%) |
Nov 29, 2016 | 12.65 | 12.75 | 12.25 | 12.60 | 99,135 | -0.10(-0.79%) |
Nov 28, 2016 | 13.30 | 13.30 | 12.45 | 12.70 | 203,388 | -0.60(-4.51%) |
Nov 25, 2016 | 13.55 | 13.55 | 13.10 | 13.30 | 44,514 | -0.20(-1.48%) |
Nov 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Nov 22, 2016 | 12.95 | 13.35 | 12.35 | 13.30 | 346,545 | +0.45(+3.50%) |
Nov 21, 2016 | 12.15 | 13.20 | 12.10 | 12.85 | 309,031 | +0.75(+6.20%) |
Nov 18, 2016 | 12.05 | 12.30 | 11.90 | 12.10 | 357,752 | +0.00(+0.00%) |
Nov 17, 2016 | 11.95 | 12.20 | 11.75 | 12.10 | 275,225 | +0.25(+2.11%) |
Nov 16, 2016 | 11.90 | 12.45 | 11.70 | 11.85 | 317,462 | -0.10(-0.84%) |
Nov 15, 2016 | 11.90 | 12.37 | 11.40 | 11.95 | 277,248 | +0.00(+0.00%) |
Nov 14, 2016 | 11.45 | 12.05 | 11.30 | 11.95 | 359,842 | +0.55(+4.82%) |
Nov 11, 2016 | 11.15 | 11.50 | 10.70 | 11.40 | 473,988 | +0.25(+2.24%) |
Nov 10, 2016 | 10.40 | 11.20 | 9.900 | 11.15 | 451,225 | +1.10(+10.95%) |
Nov 09, 2016 | 9.250 | 10.10 | 9.250 | 10.05 | 308,240 | +0.80(+8.65%) |
Nov 08, 2016 | 8.450 | 9.450 | 8.450 | 9.250 | 290,481 | +0.70(+8.19%) |
Nov 07, 2016 | 8.350 | 8.700 | 8.300 | 8.550 | 195,696 | +0.25(+3.01%) |
Nov 04, 2016 | 7.750 | 8.350 | 7.600 | 8.300 | 212,895 | +0.60(+7.79%) |
Nov 03, 2016 | 7.900 | 7.900 | 7.500 | 7.700 | 220,970 | -0.10(-1.28%) |
Nov 02, 2016 | 8.200 | 8.200 | 7.750 | 7.800 | 153,331 | -0.35(-4.29%) |