Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 10.20 | 10.78 | 9.900 | 10.55 | 447,037 | +0.30(+2.93%) |
Jan 30, 2017 | 10.10 | 10.30 | 9.850 | 10.25 | 278,146 | +0.05(+0.49%) |
Jan 27, 2017 | 10.50 | 10.61 | 10.10 | 10.20 | 470,941 | -0.30(-2.86%) |
Jan 26, 2017 | 10.85 | 11.03 | 10.43 | 10.50 | 297,567 | -0.45(-4.11%) |
Jan 25, 2017 | 11.20 | 11.30 | 10.65 | 10.95 | 383,681 | -0.10(-0.90%) |
Jan 24, 2017 | 11.15 | 11.30 | 10.90 | 11.05 | 196,576 | +0.00(+0.00%) |
Jan 23, 2017 | 11.05 | 11.20 | 10.70 | 11.05 | 337,817 | -0.10(-0.90%) |
Jan 20, 2017 | 11.35 | 11.50 | 10.85 | 11.15 | 415,504 | -0.20(-1.76%) |
Jan 19, 2017 | 11.35 | 11.50 | 11.07 | 11.35 | 331,562 | -0.15(-1.30%) |
Jan 18, 2017 | 11.25 | 11.65 | 10.80 | 11.50 | 526,116 | +0.25(+2.22%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.15 | 11.25 | 465,435 | -0.65(-5.46%) |
Jan 13, 2017 | 11.90 | 11.90 | 11.90 | 0 | -0.45(-3.64%) | |
Jan 12, 2017 | 13.25 | 13.30 | 12.25 | 12.35 | 741,921 | -1.00(-7.49%) |
Jan 11, 2017 | 13.15 | 13.50 | 13.00 | 13.35 | 358,716 | +0.15(+1.14%) |
Jan 10, 2017 | 12.85 | 13.55 | 12.85 | 13.20 | 576,031 | +0.30(+2.33%) |
Jan 09, 2017 | 12.80 | 13.22 | 12.65 | 12.90 | 334,712 | +0.00(+0.00%) |
Jan 06, 2017 | 13.35 | 13.45 | 12.80 | 12.90 | 471,703 | -0.40(-3.01%) |
Jan 05, 2017 | 13.55 | 13.90 | 13.15 | 13.30 | 798,255 | -0.50(-3.62%) |
Jan 04, 2017 | 13.45 | 13.95 | 13.35 | 13.80 | 788,607 | +0.45(+3.37%) |
Jan 03, 2017 | 13.00 | 13.35 | 12.55 | 13.35 | 550,693 | +0.70(+5.53%) |
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Dec 29, 2016 | 12.55 | 13.15 | 12.40 | 12.60 | 327,425 | +0.05(+0.40%) |
Dec 28, 2016 | 13.05 | 13.45 | 12.47 | 12.55 | 378,710 | -0.55(-4.20%) |
Dec 27, 2016 | 13.15 | 13.80 | 13.00 | 13.10 | 251,640 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
Dec 22, 2016 | 14.20 | 14.25 | 13.35 | 13.45 | 439,733 | -0.75(-5.28%) |
Dec 21, 2016 | 14.20 | 14.55 | 14.05 | 14.20 | 534,942 | -0.05(-0.35%) |
Dec 20, 2016 | 13.70 | 14.70 | 13.70 | 14.25 | 652,014 | +0.60(+4.40%) |
Dec 19, 2016 | 12.90 | 14.00 | 12.71 | 13.65 | 608,089 | +0.90(+7.06%) |
Dec 16, 2016 | 13.05 | 13.20 | 12.65 | 12.75 | 668,575 | -0.30(-2.30%) |
Dec 15, 2016 | 13.15 | 13.60 | 12.75 | 13.05 | 484,861 | +0.00(+0.00%) |
Dec 14, 2016 | 13.85 | 14.05 | 13.05 | 13.05 | 730,513 | -0.95(-6.79%) |
Dec 13, 2016 | 14.25 | 14.50 | 13.70 | 14.00 | 603,892 | -0.25(-1.75%) |
Dec 12, 2016 | 14.35 | 14.40 | 13.70 | 14.25 | 702,230 | -0.20(-1.38%) |
Dec 09, 2016 | 13.15 | 14.68 | 13.15 | 14.45 | 1,375,450 | +1.40(+10.73%) |
Dec 08, 2016 | 12.75 | 13.23 | 12.56 | 13.05 | 1,004,614 | +0.40(+3.16%) |
Dec 07, 2016 | 12.50 | 13.40 | 12.35 | 12.65 | 1,380,803 | +0.45(+3.69%) |
Dec 06, 2016 | 12.00 | 12.65 | 11.50 | 12.20 | 2,383,115 | +1.00(+8.93%) |
Dec 05, 2016 | 10.95 | 11.55 | 10.85 | 11.20 | 782,099 | +0.40(+3.70%) |
Dec 02, 2016 | 11.15 | 11.44 | 10.70 | 10.80 | 501,051 | -0.40(-3.57%) |
Dec 01, 2016 | 11.20 | 11.65 | 11.00 | 11.20 | 327,806 | -0.05(-0.44%) |
Nov 30, 2016 | 11.50 | 11.62 | 11.07 | 11.25 | 280,042 | -0.10(-0.88%) |
Nov 29, 2016 | 11.20 | 11.90 | 11.14 | 11.35 | 480,746 | +0.10(+0.89%) |
Nov 28, 2016 | 11.55 | 11.65 | 11.05 | 11.25 | 309,101 | -0.40(-3.43%) |
Nov 25, 2016 | 11.90 | 11.95 | 11.55 | 11.65 | 160,867 | -0.15(-1.27%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
Nov 22, 2016 | 11.20 | 11.90 | 11.17 | 11.65 | 599,432 | +0.55(+4.95%) |
Nov 21, 2016 | 10.70 | 11.25 | 10.70 | 11.10 | 301,727 | +0.35(+3.26%) |
Nov 18, 2016 | 11.10 | 11.25 | 10.66 | 10.75 | 360,330 | -0.25(-2.27%) |
Nov 17, 2016 | 10.75 | 11.00 | 10.61 | 11.00 | 325,327 | +0.40(+3.77%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.45 | 10.60 | 228,511 | -0.05(-0.47%) |
Nov 15, 2016 | 10.95 | 11.10 | 10.43 | 10.65 | 372,465 | -0.30(-2.74%) |
Nov 14, 2016 | 10.20 | 11.50 | 10.20 | 10.95 | 772,457 | +0.75(+7.35%) |
Nov 11, 2016 | 10.20 | 10.25 | 9.740 | 10.20 | 442,806 | +0.00(+0.00%) |
Nov 10, 2016 | 9.350 | 10.50 | 9.350 | 10.20 | 855,829 | +0.95(+10.27%) |
Nov 09, 2016 | 8.400 | 9.300 | 8.400 | 9.250 | 587,607 | +0.60(+6.94%) |
Nov 08, 2016 | 8.750 | 8.850 | 8.350 | 8.650 | 323,023 | -0.20(-2.26%) |
Nov 07, 2016 | 8.600 | 9.050 | 8.550 | 8.850 | 301,503 | +0.40(+4.73%) |
Nov 04, 2016 | 8.100 | 8.975 | 8.100 | 8.450 | 606,679 | +0.25(+3.05%) |
Nov 03, 2016 | 8.950 | 9.040 | 8.200 | 8.200 | 627,415 | -0.80(-8.89%) |
Nov 02, 2016 | 9.300 | 9.400 | 8.895 | 9.000 | 396,004 | -0.40(-4.26%) |