Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 11.34 | 11.49 | 11.27 | 11.45 | 6,104,919 | +0.64(+5.92%) |
Jan 30, 2017 | 10.99 | 11.13 | 10.73 | 10.81 | 4,281,478 | +0.00(+0.00%) |
Jan 27, 2017 | 10.57 | 10.83 | 10.54 | 10.81 | 3,325,827 | +0.23(+2.21%) |
Jan 26, 2017 | 10.72 | 10.84 | 10.58 | 10.58 | 3,342,940 | -0.38(-3.45%) |
Jan 25, 2017 | 10.95 | 11.03 | 10.77 | 10.96 | 4,356,299 | -0.27(-2.41%) |
Jan 24, 2017 | 11.25 | 11.52 | 11.09 | 11.23 | 5,054,911 | -0.02(-0.16%) |
Jan 23, 2017 | 11.18 | 11.29 | 11.07 | 11.25 | 4,626,142 | +0.38(+3.48%) |
Jan 20, 2017 | 10.84 | 11.09 | 10.72 | 10.87 | 3,379,682 | -0.03(-0.25%) |
Jan 19, 2017 | 10.82 | 11.01 | 10.74 | 10.90 | 3,115,180 | -0.05(-0.41%) |
Jan 18, 2017 | 11.15 | 11.27 | 10.78 | 10.94 | 4,009,574 | -0.24(-2.18%) |
Jan 17, 2017 | 11.37 | 11.46 | 11.17 | 11.18 | 6,034,089 | +0.34(+3.16%) |
Jan 13, 2017 | 10.84 | 10.84 | 10.84 | 0 | +0.13(+1.18%) | |
Jan 12, 2017 | 10.84 | 11.01 | 10.56 | 10.72 | 7,322,024 | +0.39(+3.75%) |
Jan 11, 2017 | 10.27 | 10.51 | 10.09 | 10.33 | 4,165,263 | -0.04(-0.35%) |
Jan 10, 2017 | 10.37 | 10.58 | 10.25 | 10.36 | 4,777,386 | +0.15(+1.50%) |
Jan 09, 2017 | 10.33 | 10.45 | 10.14 | 10.21 | 5,359,377 | -0.05(-0.53%) |
Jan 06, 2017 | 10.59 | 10.63 | 10.06 | 10.27 | 5,222,628 | -0.54(-5.00%) |
Jan 05, 2017 | 10.40 | 10.95 | 10.37 | 10.81 | 6,187,150 | +0.67(+6.58%) |
Jan 04, 2017 | 10.22 | 10.27 | 9.977 | 10.14 | 5,186,003 | +0.14(+1.44%) |
Jan 03, 2017 | 9.724 | 10.01 | 9.634 | 9.995 | 4,151,976 | +0.52(+5.52%) |
Dec 30, 2016 | 9.472 | 9.472 | 9.472 | 0 | -0.47(-4.71%) | |
Dec 29, 2016 | 9.508 | 9.959 | 9.463 | 9.941 | 6,068,773 | +0.68(+7.30%) |
Dec 28, 2016 | 9.112 | 9.328 | 9.067 | 9.265 | 2,931,052 | +0.16(+1.78%) |
Dec 27, 2016 | 9.058 | 9.184 | 8.904 | 9.103 | 2,210,666 | +0.20(+2.23%) |
Dec 23, 2016 | 8.904 | 8.904 | 8.904 | 0 | +0.15(+1.75%) | |
Dec 22, 2016 | 8.724 | 9.012 | 8.607 | 8.751 | 2,662,525 | -0.11(-1.22%) |
Dec 21, 2016 | 9.003 | 9.058 | 8.850 | 8.859 | 2,101,600 | +0.01(+0.10%) |
Dec 20, 2016 | 8.454 | 8.895 | 8.404 | 8.850 | 5,280,770 | +0.23(+2.72%) |
Dec 19, 2016 | 8.616 | 8.886 | 8.562 | 8.616 | 5,289,234 | +0.05(+0.53%) |
Dec 16, 2016 | 8.733 | 8.850 | 8.490 | 8.571 | 7,154,249 | -0.03(-0.31%) |
Dec 15, 2016 | 8.697 | 8.760 | 8.364 | 8.598 | 7,987,618 | -0.49(-5.36%) |
Dec 14, 2016 | 9.724 | 9.792 | 9.067 | 9.085 | 7,747,287 | -0.66(-6.75%) |
Dec 13, 2016 | 9.598 | 9.810 | 9.454 | 9.742 | 3,552,316 | +0.20(+2.08%) |
Dec 12, 2016 | 9.589 | 9.688 | 9.346 | 9.544 | 5,873,993 | -0.07(-0.75%) |
Dec 09, 2016 | 9.914 | 9.932 | 9.535 | 9.616 | 4,201,807 | -0.37(-3.70%) |
Dec 08, 2016 | 10.00 | 10.05 | 9.887 | 9.986 | 2,895,225 | -0.06(-0.63%) |
Dec 07, 2016 | 9.950 | 10.27 | 9.923 | 10.05 | 4,287,436 | +0.29(+2.95%) |
Dec 06, 2016 | 9.815 | 9.986 | 9.652 | 9.761 | 3,559,617 | -0.15(-1.55%) |
Dec 05, 2016 | 10.05 | 10.14 | 9.742 | 9.914 | 8,210,452 | -0.41(-3.93%) |
Dec 02, 2016 | 10.06 | 10.46 | 10.05 | 10.32 | 4,838,687 | +0.50(+5.14%) |
Dec 01, 2016 | 9.598 | 10.09 | 9.508 | 9.815 | 3,955,292 | -0.05(-0.46%) |
Nov 30, 2016 | 9.986 | 10.04 | 9.774 | 9.860 | 4,036,191 | -0.14(-1.44%) |
Nov 29, 2016 | 9.869 | 10.18 | 9.806 | 10.00 | 3,337,038 | -0.16(-1.60%) |
Nov 28, 2016 | 10.13 | 10.36 | 10.02 | 10.17 | 5,453,588 | +0.36(+3.68%) |
Nov 25, 2016 | 9.896 | 9.968 | 9.733 | 9.806 | 2,425,472 | +0.26(+2.74%) |
Nov 23, 2016 | 9.544 | 9.544 | 9.544 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.33 | 10.40 | 9.833 | 10.11 | 3,919,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.54 | 10.56 | 10.25 | 10.29 | 3,601,107 | -0.01(-0.09%) |
Nov 18, 2016 | 10.37 | 10.43 | 10.09 | 10.30 | 4,259,668 | -0.03(-0.26%) |
Nov 17, 2016 | 10.70 | 10.89 | 10.14 | 10.33 | 5,671,331 | -0.29(-2.72%) |
Nov 16, 2016 | 10.56 | 10.66 | 10.28 | 10.62 | 7,299,152 | -0.15(-1.42%) |
Nov 15, 2016 | 10.34 | 10.84 | 10.30 | 10.77 | 5,569,906 | +0.21(+1.96%) |
Nov 14, 2016 | 10.31 | 10.88 | 9.878 | 10.56 | 5,495,015 | +0.46(+4.55%) |
Nov 11, 2016 | 11.00 | 11.09 | 10.07 | 10.10 | 11,464,821 | -1.13(-10.03%) |
Nov 10, 2016 | 12.11 | 12.13 | 11.17 | 11.23 | 6,873,455 | -0.95(-7.77%) |
Nov 09, 2016 | 12.93 | 12.95 | 11.85 | 12.18 | 7,916,976 | +0.33(+2.82%) |
Nov 08, 2016 | 12.00 | 12.30 | 11.62 | 11.84 | 4,607,141 | -0.23(-1.94%) |
Nov 07, 2016 | 12.24 | 12.25 | 11.94 | 12.08 | 3,330,172 | -0.70(-5.50%) |
Nov 04, 2016 | 13.01 | 13.07 | 12.58 | 12.78 | 3,884,447 | -0.36(-2.74%) |
Nov 03, 2016 | 13.01 | 13.29 | 12.92 | 13.14 | 4,082,729 | +0.43(+3.40%) |
Nov 02, 2016 | 13.07 | 13.31 | 12.49 | 12.71 | 5,541,774 | -0.15(-1.19%) |