Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.45 | 11.60 | 11.39 | 11.57 | 6,044,165 | +0.65(+5.92%) |
Jan 30, 2017 | 11.10 | 11.24 | 10.84 | 10.92 | 4,238,871 | +0.00(+0.00%) |
Jan 27, 2017 | 10.68 | 10.94 | 10.65 | 10.92 | 3,292,729 | +0.24(+2.21%) |
Jan 26, 2017 | 10.83 | 10.95 | 10.69 | 10.69 | 3,309,672 | -0.38(-3.45%) |
Jan 25, 2017 | 11.06 | 11.14 | 10.88 | 11.07 | 4,312,947 | -0.27(-2.41%) |
Jan 24, 2017 | 11.36 | 11.63 | 11.20 | 11.34 | 5,004,607 | -0.02(-0.16%) |
Jan 23, 2017 | 11.29 | 11.41 | 11.18 | 11.36 | 4,580,105 | +0.38(+3.48%) |
Jan 20, 2017 | 10.95 | 11.20 | 10.82 | 10.98 | 3,346,049 | -0.03(-0.25%) |
Jan 19, 2017 | 10.93 | 11.12 | 10.85 | 11.01 | 3,084,179 | -0.05(-0.41%) |
Jan 18, 2017 | 11.26 | 11.39 | 10.89 | 11.05 | 3,969,672 | -0.25(-2.18%) |
Jan 17, 2017 | 11.49 | 11.58 | 11.28 | 11.30 | 5,974,041 | +0.35(+3.16%) |
Jan 13, 2017 | 10.95 | 10.95 | 10.95 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.95 | 11.12 | 10.66 | 10.82 | 7,249,158 | +0.39(+3.75%) |
Jan 11, 2017 | 10.37 | 10.61 | 10.20 | 10.43 | 4,123,813 | -0.04(-0.35%) |
Jan 10, 2017 | 10.48 | 10.69 | 10.35 | 10.47 | 4,729,843 | +0.15(+1.50%) |
Jan 09, 2017 | 10.43 | 10.56 | 10.24 | 10.31 | 5,306,043 | -0.05(-0.53%) |
Jan 06, 2017 | 10.70 | 10.74 | 10.16 | 10.37 | 5,170,655 | -0.55(-5.00%) |
Jan 05, 2017 | 10.50 | 11.06 | 10.48 | 10.91 | 6,125,579 | +0.67(+6.58%) |
Jan 04, 2017 | 10.32 | 10.37 | 10.08 | 10.24 | 5,134,395 | +0.15(+1.44%) |
Jan 03, 2017 | 9.822 | 10.11 | 9.731 | 10.10 | 4,110,658 | +0.53(+5.52%) |
Dec 30, 2016 | 9.567 | 9.567 | 9.567 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.604 | 10.06 | 9.558 | 10.04 | 6,008,380 | +0.68(+7.30%) |
Dec 28, 2016 | 9.203 | 9.422 | 9.158 | 9.358 | 2,901,883 | +0.16(+1.78%) |
Dec 27, 2016 | 9.149 | 9.276 | 8.994 | 9.194 | 2,188,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.994 | 8.994 | 8.994 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.812 | 9.103 | 8.693 | 8.839 | 2,636,029 | -0.11(-1.22%) |
Dec 21, 2016 | 9.094 | 9.149 | 8.939 | 8.948 | 2,080,686 | +0.01(+0.10%) |
Dec 20, 2016 | 8.539 | 8.985 | 8.489 | 8.939 | 5,228,218 | +0.24(+2.72%) |
Dec 19, 2016 | 8.703 | 8.976 | 8.648 | 8.703 | 5,236,598 | +0.05(+0.53%) |
Dec 16, 2016 | 8.821 | 8.939 | 8.575 | 8.657 | 7,083,053 | -0.03(-0.31%) |
Dec 15, 2016 | 8.784 | 8.848 | 8.448 | 8.684 | 7,908,129 | -0.49(-5.36%) |
Dec 14, 2016 | 9.822 | 9.890 | 9.158 | 9.176 | 7,670,190 | -0.66(-6.75%) |
Dec 13, 2016 | 9.695 | 9.909 | 9.549 | 9.840 | 3,516,965 | +0.20(+2.08%) |
Dec 12, 2016 | 9.686 | 9.786 | 9.440 | 9.640 | 5,815,538 | -0.07(-0.75%) |
Dec 09, 2016 | 10.01 | 10.03 | 9.631 | 9.713 | 4,159,993 | -0.37(-3.70%) |
Dec 08, 2016 | 10.10 | 10.15 | 9.986 | 10.09 | 2,866,413 | -0.06(-0.63%) |
Dec 07, 2016 | 10.05 | 10.37 | 10.02 | 10.15 | 4,244,770 | +0.29(+2.95%) |
Dec 06, 2016 | 9.913 | 10.09 | 9.749 | 9.859 | 3,524,193 | -0.15(-1.55%) |
Dec 05, 2016 | 10.15 | 10.24 | 9.840 | 10.01 | 8,128,745 | -0.41(-3.93%) |
Dec 02, 2016 | 10.16 | 10.57 | 10.15 | 10.42 | 4,790,535 | +0.51(+5.14%) |
Dec 01, 2016 | 9.695 | 10.19 | 9.604 | 9.913 | 3,915,931 | -0.05(-0.46%) |
Nov 30, 2016 | 10.09 | 10.14 | 9.872 | 9.959 | 3,996,025 | -0.15(-1.44%) |
Nov 29, 2016 | 9.968 | 10.29 | 9.904 | 10.10 | 3,303,829 | -0.16(-1.60%) |
Nov 28, 2016 | 10.23 | 10.47 | 10.12 | 10.27 | 5,399,316 | +0.36(+3.68%) |
Nov 25, 2016 | 9.995 | 10.07 | 9.831 | 9.904 | 2,401,335 | +0.26(+2.74%) |
Nov 23, 2016 | 9.640 | 9.640 | 9.640 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.43 | 10.50 | 9.931 | 10.21 | 3,880,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.64 | 10.67 | 10.35 | 10.40 | 3,565,270 | -0.01(-0.09%) |
Nov 18, 2016 | 10.48 | 10.53 | 10.20 | 10.40 | 4,217,278 | -0.03(-0.26%) |
Nov 17, 2016 | 10.81 | 11.00 | 10.24 | 10.43 | 5,614,893 | -0.29(-2.72%) |
Nov 16, 2016 | 10.67 | 10.77 | 10.39 | 10.72 | 7,226,514 | -0.15(-1.42%) |
Nov 15, 2016 | 10.44 | 10.95 | 10.40 | 10.88 | 5,514,477 | +0.21(+1.96%) |
Nov 14, 2016 | 10.41 | 10.99 | 9.977 | 10.67 | 5,440,331 | +0.46(+4.55%) |
Nov 11, 2016 | 11.11 | 11.21 | 10.17 | 10.20 | 11,350,729 | -1.14(-10.03%) |
Nov 10, 2016 | 12.23 | 12.25 | 11.28 | 11.34 | 6,805,053 | -0.96(-7.77%) |
Nov 09, 2016 | 13.06 | 13.08 | 11.97 | 12.30 | 7,838,190 | +0.34(+2.82%) |
Nov 08, 2016 | 12.13 | 12.43 | 11.73 | 11.96 | 4,561,292 | -0.24(-1.94%) |
Nov 07, 2016 | 12.36 | 12.37 | 12.06 | 12.20 | 3,297,031 | -0.71(-5.50%) |
Nov 04, 2016 | 13.14 | 13.20 | 12.71 | 12.91 | 3,845,791 | -0.36(-2.74%) |
Nov 03, 2016 | 13.14 | 13.43 | 13.05 | 13.27 | 4,042,100 | +0.44(+3.40%) |
Nov 02, 2016 | 13.20 | 13.45 | 12.62 | 12.84 | 5,486,625 | -0.15(-1.19%) |