Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.06 | 10.25 | 9.910 | 10.24 | 262,703 | +0.13(+1.29%) |
Jan 30, 2017 | 10.13 | 10.21 | 9.850 | 10.11 | 283,246 | -0.10(-0.98%) |
Jan 27, 2017 | 10.09 | 10.23 | 10.00 | 10.21 | 126,978 | +0.14(+1.39%) |
Jan 26, 2017 | 10.28 | 10.31 | 9.910 | 10.07 | 181,455 | -0.20(-1.95%) |
Jan 25, 2017 | 9.740 | 10.32 | 9.650 | 10.27 | 379,692 | +0.67(+6.98%) |
Jan 24, 2017 | 9.370 | 9.740 | 9.240 | 9.600 | 352,676 | +0.24(+2.56%) |
Jan 23, 2017 | 9.900 | 10.14 | 9.310 | 9.360 | 493,808 | -0.63(-6.31%) |
Jan 20, 2017 | 10.42 | 10.56 | 9.940 | 9.990 | 405,174 | -0.38(-3.66%) |
Jan 19, 2017 | 10.39 | 10.42 | 10.21 | 10.37 | 255,694 | +0.04(+0.39%) |
Jan 18, 2017 | 10.44 | 10.54 | 10.31 | 10.33 | 220,866 | -0.09(-0.86%) |
Jan 17, 2017 | 10.56 | 10.56 | 10.23 | 10.42 | 309,386 | -0.22(-2.07%) |
Jan 13, 2017 | 10.64 | 10.64 | 10.64 | 0 | +0.16(+1.53%) | |
Jan 12, 2017 | 10.66 | 10.68 | 10.24 | 10.48 | 221,637 | -0.20(-1.87%) |
Jan 11, 2017 | 11.01 | 11.02 | 10.50 | 10.68 | 243,212 | -0.05(-0.47%) |
Jan 10, 2017 | 10.39 | 10.77 | 10.39 | 10.73 | 193,078 | +0.40(+3.87%) |
Jan 09, 2017 | 10.57 | 10.60 | 10.29 | 10.33 | 271,197 | -0.22(-2.09%) |
Jan 06, 2017 | 11.09 | 11.12 | 10.52 | 10.55 | 273,017 | -0.52(-4.70%) |
Jan 05, 2017 | 11.35 | 11.46 | 10.87 | 11.07 | 379,874 | -0.31(-2.72%) |
Jan 04, 2017 | 10.83 | 11.41 | 10.67 | 11.38 | 436,035 | +0.61(+5.66%) |
Jan 03, 2017 | 10.54 | 10.81 | 10.42 | 10.77 | 368,334 | +0.42(+4.06%) |
Dec 30, 2016 | 10.35 | 10.35 | 10.35 | 0 | -0.04(-0.43%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.28 | 10.39 | 260,431 | -0.10(-0.91%) |
Dec 28, 2016 | 10.64 | 10.74 | 10.45 | 10.49 | 264,447 | -0.09(-0.85%) |
Dec 27, 2016 | 10.62 | 10.93 | 10.51 | 10.58 | 357,296 | -0.09(-0.84%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.16(-1.48%) | |
Dec 22, 2016 | 11.07 | 11.22 | 10.78 | 10.83 | 326,372 | -0.29(-2.61%) |
Dec 21, 2016 | 11.66 | 11.67 | 11.11 | 11.12 | 405,696 | -0.54(-4.63%) |
Dec 20, 2016 | 11.90 | 12.08 | 11.54 | 11.66 | 450,963 | -0.14(-1.19%) |
Dec 19, 2016 | 11.86 | 11.88 | 11.58 | 11.80 | 458,810 | -0.09(-0.76%) |
Dec 16, 2016 | 11.97 | 12.25 | 11.87 | 11.89 | 1,247,990 | -0.04(-0.34%) |
Dec 15, 2016 | 11.74 | 12.04 | 11.36 | 11.93 | 443,066 | +0.09(+0.76%) |
Dec 14, 2016 | 12.22 | 12.73 | 11.79 | 11.84 | 843,321 | -0.26(-2.15%) |
Dec 13, 2016 | 11.25 | 12.35 | 11.25 | 12.10 | 838,100 | +0.79(+6.98%) |
Dec 12, 2016 | 10.79 | 11.39 | 10.73 | 11.31 | 662,217 | +0.47(+4.34%) |
Dec 09, 2016 | 10.83 | 10.90 | 10.63 | 10.84 | 310,980 | +0.06(+0.56%) |
Dec 08, 2016 | 10.83 | 10.90 | 10.61 | 10.78 | 442,563 | -0.05(-0.46%) |
Dec 07, 2016 | 10.71 | 10.92 | 10.55 | 10.83 | 295,326 | +0.15(+1.40%) |
Dec 06, 2016 | 10.70 | 10.74 | 10.50 | 10.68 | 276,022 | -0.02(-0.19%) |
Dec 05, 2016 | 10.50 | 10.81 | 10.41 | 10.70 | 384,801 | +0.35(+3.38%) |
Dec 02, 2016 | 10.35 | 10.49 | 10.00 | 10.35 | 512,636 | -0.06(-0.58%) |
Dec 01, 2016 | 10.93 | 11.02 | 10.29 | 10.41 | 667,276 | -0.48(-4.41%) |
Nov 30, 2016 | 10.43 | 10.92 | 10.43 | 10.89 | 608,413 | +0.47(+4.51%) |
Nov 29, 2016 | 11.13 | 11.13 | 10.38 | 10.42 | 539,285 | -0.74(-6.63%) |
Nov 28, 2016 | 11.58 | 11.61 | 11.12 | 11.16 | 346,425 | -0.47(-4.04%) |
Nov 25, 2016 | 11.83 | 11.86 | 11.53 | 11.63 | 201,919 | -0.09(-0.77%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | -0.09(-0.76%) | |
Nov 22, 2016 | 11.81 | 12.00 | 11.66 | 11.81 | 417,477 | +0.00(+0.00%) |
Nov 21, 2016 | 11.68 | 11.81 | 11.54 | 11.81 | 280,679 | +0.28(+2.43%) |
Nov 18, 2016 | 11.62 | 11.74 | 11.41 | 11.53 | 415,025 | -0.05(-0.43%) |
Nov 17, 2016 | 11.40 | 11.64 | 11.25 | 11.58 | 499,069 | +0.20(+1.76%) |
Nov 16, 2016 | 11.26 | 11.40 | 11.00 | 11.38 | 364,506 | -0.03(-0.26%) |
Nov 15, 2016 | 11.02 | 11.54 | 10.70 | 11.41 | 648,845 | +0.36(+3.26%) |
Nov 14, 2016 | 11.03 | 11.09 | 10.62 | 11.05 | 898,268 | +0.13(+1.19%) |
Nov 11, 2016 | 10.49 | 10.98 | 10.30 | 10.92 | 663,671 | +0.43(+4.10%) |
Nov 10, 2016 | 10.83 | 11.10 | 10.44 | 10.49 | 683,037 | -0.13(-1.22%) |
Nov 09, 2016 | 9.620 | 10.64 | 9.620 | 10.62 | 808,944 | +0.72(+7.27%) |
Nov 08, 2016 | 10.10 | 10.24 | 9.850 | 9.900 | 472,241 | -0.17(-1.69%) |
Nov 07, 2016 | 9.460 | 10.33 | 9.460 | 10.07 | 1,078,332 | +0.71(+7.59%) |
Nov 04, 2016 | 8.980 | 9.475 | 8.530 | 9.360 | 1,357,908 | +0.26(+2.86%) |
Nov 03, 2016 | 9.750 | 10.57 | 8.670 | 9.100 | 3,535,658 | -2.65(-22.55%) |
Nov 02, 2016 | 12.07 | 12.13 | 11.65 | 11.75 | 638,196 | -0.35(-2.89%) |