Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.960 | 10.29 | 9.910 | 10.00 | 880,920 | +0.00(+0.00%) |
Jan 30, 2017 | 10.30 | 10.30 | 9.970 | 10.00 | 909,808 | -0.36(-3.47%) |
Jan 27, 2017 | 10.42 | 10.43 | 10.28 | 10.36 | 692,728 | -0.02(-0.19%) |
Jan 26, 2017 | 10.70 | 10.70 | 10.37 | 10.38 | 984,022 | -0.27(-2.54%) |
Jan 25, 2017 | 10.61 | 10.88 | 10.52 | 10.65 | 1,483,470 | +0.16(+1.53%) |
Jan 24, 2017 | 10.03 | 10.63 | 9.970 | 10.49 | 1,561,514 | +0.47(+4.69%) |
Jan 23, 2017 | 9.750 | 10.02 | 9.690 | 10.02 | 1,202,394 | +0.30(+3.09%) |
Jan 20, 2017 | 9.690 | 9.780 | 9.670 | 9.720 | 938,087 | +0.08(+0.83%) |
Jan 19, 2017 | 9.700 | 9.710 | 9.550 | 9.640 | 757,727 | -0.04(-0.41%) |
Jan 18, 2017 | 9.770 | 9.830 | 9.540 | 9.680 | 1,152,142 | -0.09(-0.92%) |
Jan 17, 2017 | 9.990 | 10.00 | 9.640 | 9.770 | 1,417,939 | -0.17(-1.71%) |
Jan 16, 2017 | 9.670 | 9.960 | 9.630 | 9.940 | 1,951,517 | +0.44(+4.63%) |
Jan 13, 2017 | 9.120 | 9.510 | 9.050 | 9.500 | 3,108,858 | +0.42(+4.63%) |
Jan 12, 2017 | 9.500 | 9.500 | 8.970 | 9.080 | 2,124,859 | -0.32(-3.40%) |
Jan 11, 2017 | 10.16 | 10.16 | 9.260 | 9.400 | 2,627,441 | -0.76(-7.48%) |
Jan 10, 2017 | 10.67 | 10.81 | 10.11 | 10.16 | 3,143,989 | -1.50(-12.86%) |
Jan 09, 2017 | 12.22 | 12.22 | 11.60 | 11.66 | 1,035,718 | -0.48(-3.95%) |
Jan 06, 2017 | 12.60 | 12.60 | 12.02 | 12.14 | 1,662,358 | -0.45(-3.57%) |
Jan 05, 2017 | 12.75 | 12.75 | 12.12 | 12.59 | 1,445,209 | -0.54(-4.11%) |
Jan 04, 2017 | 13.24 | 13.27 | 13.12 | 13.13 | 635,868 | -0.06(-0.45%) |
Jan 03, 2017 | 13.27 | 13.32 | 13.10 | 13.19 | 688,007 | +0.00(+0.00%) |
Dec 30, 2016 | 13.19 | 13.19 | 13.19 | 0 | -0.08(-0.60%) | |
Dec 29, 2016 | 13.44 | 13.44 | 13.18 | 13.27 | 413,899 | -0.12(-0.90%) |
Dec 28, 2016 | 13.28 | 13.45 | 13.24 | 13.39 | 572,695 | +0.20(+1.52%) |
Dec 23, 2016 | 13.19 | 13.19 | 13.19 | 0 | +0.09(+0.69%) | |
Dec 22, 2016 | 13.21 | 13.30 | 13.08 | 13.10 | 434,548 | -0.07(-0.53%) |
Dec 21, 2016 | 13.41 | 13.42 | 13.10 | 13.17 | 443,141 | -0.24(-1.79%) |
Dec 20, 2016 | 13.45 | 13.48 | 13.33 | 13.41 | 352,984 | -0.01(-0.07%) |
Dec 19, 2016 | 13.46 | 13.51 | 13.35 | 13.42 | 286,279 | -0.10(-0.74%) |
Dec 16, 2016 | 13.55 | 13.62 | 13.48 | 13.52 | 420,654 | -0.02(-0.15%) |
Dec 15, 2016 | 13.48 | 13.59 | 13.36 | 13.54 | 490,675 | +0.02(+0.15%) |
Dec 14, 2016 | 13.52 | 13.67 | 13.50 | 13.52 | 379,646 | -0.06(-0.44%) |
Dec 13, 2016 | 13.52 | 13.74 | 13.45 | 13.58 | 792,573 | -0.18(-1.31%) |
Dec 12, 2016 | 13.80 | 13.80 | 13.63 | 13.76 | 431,648 | -0.07(-0.51%) |
Dec 09, 2016 | 13.83 | 13.87 | 13.73 | 13.83 | 1,158,653 | +0.04(+0.29%) |
Dec 08, 2016 | 13.52 | 13.81 | 13.36 | 13.79 | 798,289 | +0.34(+2.53%) |
Dec 07, 2016 | 13.55 | 13.68 | 13.31 | 13.45 | 770,348 | -0.07(-0.52%) |
Dec 06, 2016 | 14.16 | 14.16 | 13.50 | 13.52 | 1,894,939 | -1.02(-7.02%) |
Dec 05, 2016 | 14.91 | 14.91 | 14.45 | 14.54 | 397,011 | -0.35(-2.35%) |
Dec 02, 2016 | 14.91 | 15.04 | 14.82 | 14.89 | 285,081 | -0.03(-0.20%) |
Dec 01, 2016 | 14.78 | 15.35 | 14.72 | 14.92 | 599,727 | +0.15(+1.02%) |
Nov 30, 2016 | 14.92 | 14.95 | 14.61 | 14.77 | 583,135 | -0.16(-1.07%) |
Nov 29, 2016 | 14.72 | 15.03 | 14.45 | 14.93 | 798,452 | +0.34(+2.33%) |
Nov 28, 2016 | 14.19 | 14.82 | 13.88 | 14.59 | 898,154 | +0.46(+3.26%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.91 | 14.13 | 391,415 | +0.09(+0.64%) |
Nov 24, 2016 | 14.14 | 14.18 | 13.97 | 14.04 | 221,121 | +0.08(+0.57%) |
Nov 23, 2016 | 14.26 | 14.44 | 13.88 | 13.96 | 1,104,911 | -0.32(-2.24%) |
Nov 22, 2016 | 14.31 | 14.53 | 14.17 | 14.28 | 745,085 | +0.05(+0.35%) |
Nov 21, 2016 | 14.69 | 14.69 | 14.14 | 14.23 | 674,955 | -0.25(-1.73%) |
Nov 18, 2016 | 14.56 | 14.71 | 14.47 | 14.48 | 332,460 | -0.10(-0.69%) |
Nov 17, 2016 | 14.70 | 14.75 | 14.55 | 14.58 | 312,801 | -0.03(-0.21%) |
Nov 16, 2016 | 14.82 | 14.84 | 14.51 | 14.61 | 311,518 | -0.30(-2.01%) |
Nov 15, 2016 | 15.01 | 15.07 | 14.88 | 14.91 | 232,576 | -0.06(-0.40%) |
Nov 14, 2016 | 14.87 | 15.13 | 14.87 | 14.97 | 446,418 | +0.17(+1.15%) |
Nov 11, 2016 | 15.70 | 15.70 | 14.74 | 14.80 | 866,338 | -1.76(-10.63%) |
Nov 10, 2016 | 16.56 | 16.88 | 16.53 | 16.56 | 191,573 | +0.11(+0.67%) |
Nov 09, 2016 | 16.21 | 16.52 | 16.21 | 16.45 | 140,153 | +0.09(+0.55%) |
Nov 08, 2016 | 16.10 | 16.38 | 15.96 | 16.36 | 184,902 | +0.30(+1.87%) |
Nov 07, 2016 | 16.20 | 16.20 | 16.00 | 16.06 | 156,072 | +0.06(+0.37%) |
Nov 04, 2016 | 16.03 | 16.09 | 15.96 | 16.00 | 145,647 | -0.01(-0.06%) |
Nov 03, 2016 | 16.07 | 16.13 | 15.98 | 16.01 | 189,970 | -0.02(-0.12%) |
Nov 02, 2016 | 16.03 | 16.24 | 15.96 | 16.03 | 191,300 | -0.02(-0.12%) |