Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 9.400 | 9.950 | 9.400 | 9.900 | 65,981 | +0.35(+3.66%) |
Jan 30, 2017 | 9.300 | 9.700 | 9.125 | 9.550 | 62,190 | +0.10(+1.06%) |
Jan 27, 2017 | 9.650 | 9.700 | 9.200 | 9.450 | 28,264 | -0.20(-2.07%) |
Jan 26, 2017 | 9.850 | 9.850 | 9.175 | 9.650 | 54,619 | -0.15(-1.53%) |
Jan 25, 2017 | 9.400 | 9.900 | 9.200 | 9.800 | 71,195 | +0.35(+3.70%) |
Jan 24, 2017 | 9.250 | 9.600 | 9.100 | 9.450 | 44,632 | +0.00(+0.00%) |
Jan 23, 2017 | 9.200 | 9.500 | 9.124 | 9.450 | 52,705 | +0.20(+2.16%) |
Jan 20, 2017 | 9.150 | 9.300 | 9.000 | 9.250 | 56,588 | +0.10(+1.09%) |
Jan 19, 2017 | 9.400 | 9.450 | 9.100 | 9.150 | 121,757 | -0.25(-2.66%) |
Jan 18, 2017 | 9.750 | 9.900 | 9.300 | 9.400 | 81,160 | -0.30(-3.09%) |
Jan 17, 2017 | 10.00 | 10.00 | 9.460 | 9.700 | 75,002 | -0.25(-2.51%) |
Jan 13, 2017 | 9.950 | 9.950 | 9.950 | 0 | +0.05(+0.51%) | |
Jan 12, 2017 | 9.900 | 10.10 | 9.750 | 9.900 | 48,220 | +0.00(+0.00%) |
Jan 11, 2017 | 10.10 | 10.30 | 9.800 | 9.900 | 160,969 | -0.25(-2.46%) |
Jan 10, 2017 | 10.45 | 10.45 | 9.950 | 10.15 | 88,788 | -0.15(-1.46%) |
Jan 09, 2017 | 10.60 | 10.65 | 10.25 | 10.30 | 22,628 | -0.30(-2.83%) |
Jan 06, 2017 | 10.55 | 10.70 | 10.25 | 10.60 | 14,771 | +0.20(+1.92%) |
Jan 05, 2017 | 10.50 | 10.80 | 10.35 | 10.40 | 32,433 | -0.35(-3.26%) |
Jan 04, 2017 | 10.25 | 11.00 | 10.25 | 10.75 | 84,563 | +0.60(+5.91%) |
Jan 03, 2017 | 10.50 | 10.62 | 10.07 | 10.15 | 36,445 | -0.25(-2.40%) |
Dec 30, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.35(-3.26%) | |
Dec 29, 2016 | 10.95 | 11.00 | 10.45 | 10.75 | 28,460 | -0.15(-1.38%) |
Dec 28, 2016 | 10.80 | 11.03 | 10.70 | 10.90 | 30,463 | +0.00(+0.00%) |
Dec 27, 2016 | 11.00 | 11.20 | 10.75 | 10.90 | 37,254 | -0.10(-0.91%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.80(+7.84%) | |
Dec 22, 2016 | 10.75 | 10.95 | 10.15 | 10.20 | 49,182 | -0.70(-6.42%) |
Dec 21, 2016 | 11.65 | 11.65 | 10.75 | 10.90 | 68,235 | -0.15(-1.36%) |
Dec 20, 2016 | 10.70 | 11.05 | 10.50 | 11.05 | 41,016 | +0.55(+5.24%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.50 | 10.50 | 45,216 | -0.30(-2.78%) |
Dec 16, 2016 | 10.50 | 10.85 | 10.40 | 10.80 | 96,861 | +0.35(+3.35%) |
Dec 15, 2016 | 10.05 | 10.50 | 9.950 | 10.45 | 44,755 | +0.30(+2.96%) |
Dec 14, 2016 | 10.10 | 10.30 | 9.850 | 10.15 | 21,965 | +0.05(+0.50%) |
Dec 13, 2016 | 10.40 | 10.45 | 9.950 | 10.10 | 13,581 | -0.05(-0.49%) |
Dec 12, 2016 | 10.50 | 10.50 | 9.900 | 10.15 | 29,259 | -0.55(-5.14%) |
Dec 09, 2016 | 11.05 | 11.05 | 10.30 | 10.70 | 154,209 | -0.20(-1.83%) |
Dec 08, 2016 | 10.60 | 11.00 | 10.32 | 10.90 | 45,991 | +0.20(+1.87%) |
Dec 07, 2016 | 10.70 | 10.90 | 10.60 | 10.70 | 24,280 | -0.15(-1.38%) |
Dec 06, 2016 | 10.75 | 11.00 | 10.55 | 10.85 | 23,088 | +0.05(+0.46%) |
Dec 05, 2016 | 10.35 | 10.84 | 10.35 | 10.80 | 32,432 | +0.65(+6.40%) |
Dec 02, 2016 | 10.00 | 10.60 | 9.800 | 10.15 | 21,546 | +0.00(+0.00%) |
Dec 01, 2016 | 10.40 | 11.08 | 9.800 | 10.15 | 26,108 | -0.25(-2.40%) |
Nov 30, 2016 | 10.60 | 10.83 | 9.950 | 10.40 | 56,632 | -0.15(-1.42%) |
Nov 29, 2016 | 10.75 | 10.95 | 10.30 | 10.55 | 31,497 | -0.10(-0.94%) |
Nov 28, 2016 | 10.85 | 11.13 | 10.25 | 10.65 | 26,112 | -0.20(-1.84%) |
Nov 25, 2016 | 11.05 | 11.05 | 10.55 | 10.85 | 21,839 | -0.20(-1.81%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.25(+2.31%) | |
Nov 22, 2016 | 10.75 | 11.00 | 10.65 | 10.80 | 30,149 | -0.05(-0.46%) |
Nov 21, 2016 | 10.95 | 11.10 | 10.70 | 10.85 | 50,394 | -0.20(-1.81%) |
Nov 18, 2016 | 11.20 | 11.20 | 10.85 | 11.05 | 34,600 | -0.10(-0.90%) |
Nov 17, 2016 | 11.45 | 11.55 | 11.00 | 11.15 | 34,056 | -0.35(-3.04%) |
Nov 16, 2016 | 11.35 | 11.55 | 11.10 | 11.50 | 44,444 | +0.10(+0.88%) |
Nov 15, 2016 | 11.55 | 11.55 | 11.10 | 11.40 | 37,719 | -0.15(-1.30%) |
Nov 14, 2016 | 11.45 | 11.75 | 11.10 | 11.55 | 62,862 | +0.05(+0.43%) |
Nov 11, 2016 | 11.10 | 11.85 | 10.95 | 11.50 | 124,772 | +0.60(+5.50%) |
Nov 10, 2016 | 10.35 | 11.08 | 10.10 | 10.90 | 58,529 | +0.75(+7.39%) |
Nov 09, 2016 | 9.050 | 10.25 | 9.050 | 10.15 | 70,864 | +1.15(+12.78%) |
Nov 08, 2016 | 8.900 | 9.150 | 8.750 | 9.000 | 51,602 | +0.00(+0.00%) |
Nov 07, 2016 | 9.100 | 9.125 | 8.650 | 9.000 | 72,605 | +0.10(+1.12%) |
Nov 04, 2016 | 8.750 | 9.100 | 8.660 | 8.900 | 64,589 | +0.20(+2.30%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.700 | 8.700 | 63,500 | -0.35(-3.87%) |
Nov 02, 2016 | 9.150 | 9.250 | 8.850 | 9.050 | 65,857 | -0.25(-2.69%) |