Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 12.39 | 12.44 | 12.24 | 12.42 | 9,058,512 | -0.21(-1.63%) |
Jan 30, 2017 | 12.63 | 12.64 | 12.47 | 12.62 | 9,212,004 | -0.12(-0.96%) |
Jan 27, 2017 | 12.31 | 12.79 | 12.30 | 12.75 | 9,637,492 | +0.62(+5.10%) |
Jan 26, 2017 | 12.00 | 12.36 | 11.95 | 12.13 | 17,643,690 | +0.70(+6.16%) |
Jan 25, 2017 | 11.55 | 11.62 | 11.28 | 11.42 | 8,311,369 | +0.18(+1.58%) |
Jan 24, 2017 | 11.09 | 11.29 | 11.08 | 11.25 | 9,055,348 | +0.29(+2.65%) |
Jan 23, 2017 | 10.91 | 10.97 | 10.82 | 10.95 | 3,942,139 | +0.07(+0.60%) |
Jan 20, 2017 | 10.82 | 10.93 | 10.82 | 10.89 | 2,527,068 | +0.02(+0.17%) |
Jan 19, 2017 | 10.75 | 10.91 | 10.74 | 10.87 | 3,022,380 | +0.13(+1.22%) |
Jan 18, 2017 | 10.67 | 10.83 | 10.67 | 10.74 | 2,787,476 | +0.04(+0.35%) |
Jan 17, 2017 | 10.83 | 10.85 | 10.65 | 10.70 | 2,073,791 | -0.21(-1.89%) |
Jan 13, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.22(+2.02%) | |
Jan 12, 2017 | 10.62 | 10.70 | 10.58 | 10.69 | 2,614,216 | -0.06(-0.52%) |
Jan 11, 2017 | 10.62 | 10.76 | 10.58 | 10.75 | 2,303,256 | +0.16(+1.51%) |
Jan 10, 2017 | 10.52 | 10.67 | 10.52 | 10.59 | 2,343,042 | +0.13(+1.26%) |
Jan 09, 2017 | 10.31 | 10.52 | 10.31 | 10.46 | 3,820,390 | +0.34(+3.34%) |
Jan 06, 2017 | 10.06 | 10.14 | 10.01 | 10.12 | 3,260,362 | -0.14(-1.37%) |
Jan 05, 2017 | 10.24 | 10.42 | 10.23 | 10.26 | 2,554,589 | +0.06(+0.55%) |
Jan 04, 2017 | 10.10 | 10.26 | 10.10 | 10.20 | 4,004,327 | -0.09(-0.91%) |
Jan 03, 2017 | 10.46 | 10.47 | 10.18 | 10.30 | 3,323,197 | -0.35(-3.26%) |
Dec 30, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.16%) | |
Dec 29, 2016 | 10.51 | 10.54 | 10.44 | 10.52 | 1,291,701 | +0.06(+0.54%) |
Dec 28, 2016 | 10.55 | 10.59 | 10.47 | 10.47 | 3,515,404 | -0.17(-1.59%) |
Dec 27, 2016 | 10.52 | 10.64 | 10.51 | 10.64 | 1,743,539 | +0.06(+0.53%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.17(+1.62%) | |
Dec 22, 2016 | 10.56 | 10.57 | 10.34 | 10.41 | 2,144,838 | -0.07(-0.63%) |
Dec 21, 2016 | 10.40 | 10.50 | 10.38 | 10.48 | 1,656,072 | +0.11(+1.09%) |
Dec 20, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 1,768,627 | +0.10(+1.00%) |
Dec 19, 2016 | 10.24 | 10.32 | 10.17 | 10.26 | 3,261,325 | +0.14(+1.39%) |
Dec 16, 2016 | 10.19 | 10.21 | 10.09 | 10.12 | 2,890,151 | +0.17(+1.70%) |
Dec 15, 2016 | 9.792 | 9.988 | 9.755 | 9.951 | 2,033,787 | +0.05(+0.47%) |
Dec 14, 2016 | 9.979 | 10.03 | 9.890 | 9.904 | 1,762,185 | -0.09(-0.93%) |
Dec 13, 2016 | 10.02 | 10.05 | 9.979 | 9.997 | 1,574,542 | +0.20(+2.00%) |
Dec 12, 2016 | 9.858 | 9.858 | 9.708 | 9.802 | 2,308,884 | -0.07(-0.76%) |
Dec 09, 2016 | 10.01 | 10.04 | 9.811 | 9.876 | 2,742,784 | -0.18(-1.76%) |
Dec 08, 2016 | 9.802 | 10.11 | 9.792 | 10.05 | 3,794,315 | +0.21(+2.18%) |
Dec 07, 2016 | 9.643 | 9.876 | 9.624 | 9.839 | 2,532,671 | +0.09(+0.96%) |
Dec 06, 2016 | 9.624 | 9.764 | 9.606 | 9.746 | 2,762,276 | +0.13(+1.36%) |
Dec 05, 2016 | 9.429 | 9.624 | 9.382 | 9.615 | 2,194,902 | +0.35(+3.83%) |
Dec 02, 2016 | 9.149 | 9.326 | 9.112 | 9.261 | 2,253,611 | +0.08(+0.91%) |
Dec 01, 2016 | 9.457 | 9.457 | 9.121 | 9.177 | 5,459,238 | -0.35(-3.62%) |
Nov 30, 2016 | 9.382 | 9.569 | 9.354 | 9.522 | 7,368,854 | +0.33(+3.55%) |
Nov 29, 2016 | 9.186 | 9.261 | 9.139 | 9.195 | 1,679,580 | +0.10(+1.13%) |
Nov 28, 2016 | 9.056 | 9.135 | 9.037 | 9.093 | 1,873,950 | -0.07(-0.81%) |
Nov 25, 2016 | 9.158 | 9.186 | 9.130 | 9.167 | 770,039 | -0.05(-0.51%) |
Nov 23, 2016 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.195 | 9.261 | 9.130 | 9.214 | 4,644,534 | +0.31(+3.46%) |
Nov 21, 2016 | 8.822 | 8.944 | 8.818 | 8.906 | 1,788,970 | +0.12(+1.38%) |
Nov 18, 2016 | 8.776 | 8.813 | 8.710 | 8.785 | 2,083,973 | +0.14(+1.62%) |
Nov 17, 2016 | 8.571 | 8.683 | 8.533 | 8.645 | 1,778,032 | +0.08(+0.98%) |
Nov 16, 2016 | 8.403 | 8.585 | 8.403 | 8.561 | 2,044,562 | -0.05(-0.54%) |
Nov 15, 2016 | 8.421 | 8.627 | 8.421 | 8.608 | 1,840,406 | +0.10(+1.21%) |
Nov 14, 2016 | 8.421 | 8.515 | 8.393 | 8.505 | 2,378,983 | +0.06(+0.66%) |
Nov 11, 2016 | 8.375 | 8.449 | 8.309 | 8.449 | 2,582,472 | +0.00(+0.00%) |
Nov 10, 2016 | 8.655 | 8.794 | 8.393 | 8.449 | 4,317,284 | -0.32(-3.62%) |
Nov 09, 2016 | 8.580 | 8.776 | 8.580 | 8.766 | 2,845,988 | +0.03(+0.32%) |
Nov 08, 2016 | 8.664 | 8.757 | 8.631 | 8.738 | 2,560,007 | +0.03(+0.32%) |
Nov 07, 2016 | 8.608 | 8.720 | 8.571 | 8.710 | 2,578,771 | +0.36(+4.36%) |
Nov 04, 2016 | 8.398 | 8.412 | 8.272 | 8.347 | 3,544,810 | +0.01(+0.11%) |
Nov 03, 2016 | 8.412 | 8.449 | 8.328 | 8.337 | 3,171,151 | -0.06(-0.67%) |
Nov 02, 2016 | 8.515 | 8.543 | 8.384 | 8.393 | 3,909,076 | -0.19(-2.17%) |