Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.63 | 10.63 | 10.63 | 0 | -0.20(-1.81%) | |
Dec 29, 2016 | 11.04 | 11.16 | 10.78 | 10.83 | 310,100 | -0.20(-1.78%) |
Dec 28, 2016 | 11.27 | 11.34 | 10.95 | 11.03 | 473,332 | -0.22(-1.92%) |
Dec 27, 2016 | 11.23 | 11.49 | 11.21 | 11.24 | 349,524 | +0.06(+0.53%) |
Dec 23, 2016 | 11.18 | 11.18 | 11.18 | 0 | +0.07(+0.62%) | |
Dec 22, 2016 | 11.19 | 11.37 | 11.09 | 11.12 | 424,545 | -0.13(-1.13%) |
Dec 21, 2016 | 11.24 | 11.26 | 11.11 | 11.24 | 281,860 | +0.01(+0.09%) |
Dec 20, 2016 | 10.91 | 11.24 | 10.81 | 11.23 | 460,007 | +0.32(+2.97%) |
Dec 19, 2016 | 10.77 | 10.99 | 10.55 | 10.91 | 359,355 | +0.10(+0.91%) |
Dec 16, 2016 | 11.12 | 11.12 | 10.79 | 10.81 | 626,216 | -0.27(-2.48%) |
Dec 15, 2016 | 10.86 | 11.11 | 10.77 | 11.09 | 684,188 | +0.27(+2.54%) |
Dec 14, 2016 | 11.18 | 11.28 | 10.78 | 10.81 | 725,496 | -0.46(-4.09%) |
Dec 13, 2016 | 11.36 | 11.44 | 11.00 | 11.27 | 467,018 | -0.01(-0.09%) |
Dec 12, 2016 | 11.65 | 11.75 | 11.20 | 11.28 | 499,272 | -0.34(-2.96%) |
Dec 09, 2016 | 11.29 | 11.65 | 11.25 | 11.63 | 539,774 | +0.39(+3.50%) |
Dec 08, 2016 | 11.21 | 11.29 | 10.95 | 11.23 | 1,143,948 | +0.08(+0.70%) |
Dec 07, 2016 | 11.05 | 11.29 | 11.00 | 11.15 | 1,228,781 | +0.12(+1.07%) |
Dec 06, 2016 | 11.03 | 11.19 | 10.91 | 11.04 | 799,108 | +0.00(+0.00%) |
Dec 05, 2016 | 11.21 | 11.27 | 10.91 | 11.04 | 813,239 | -0.11(-0.96%) |
Dec 02, 2016 | 11.05 | 11.24 | 11.04 | 11.14 | 503,467 | +0.05(+0.44%) |
Dec 01, 2016 | 11.19 | 11.32 | 11.07 | 11.09 | 620,022 | -0.03(-0.26%) |
Nov 30, 2016 | 11.16 | 11.26 | 11.02 | 11.12 | 447,743 | +0.14(+1.24%) |
Nov 29, 2016 | 11.05 | 11.08 | 10.84 | 10.99 | 647,247 | -0.15(-1.31%) |
Nov 28, 2016 | 11.52 | 11.54 | 11.08 | 11.13 | 366,574 | -0.39(-3.38%) |
Nov 25, 2016 | 11.52 | 11.54 | 11.32 | 11.52 | 124,215 | +0.01(+0.09%) |
Nov 23, 2016 | 11.51 | 11.51 | 11.51 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 11.14 | 11.42 | 11.14 | 11.41 | 410,837 | +0.31(+2.81%) |
Nov 21, 2016 | 11.30 | 11.33 | 11.08 | 11.09 | 313,367 | -0.11(-0.96%) |
Nov 18, 2016 | 11.24 | 11.25 | 10.66 | 11.20 | 522,175 | -0.07(-0.61%) |
Nov 17, 2016 | 11.49 | 11.73 | 11.22 | 11.27 | 452,870 | -0.16(-1.37%) |
Nov 16, 2016 | 11.02 | 11.86 | 10.78 | 11.43 | 1,687,446 | +0.42(+3.81%) |
Nov 15, 2016 | 10.40 | 11.07 | 10.08 | 11.01 | 1,110,213 | -0.41(-3.59%) |
Nov 14, 2016 | 10.23 | 11.69 | 9.671 | 11.42 | 1,388,782 | +0.19(+1.65%) |
Nov 11, 2016 | 10.93 | 11.43 | 10.50 | 11.23 | 1,573,451 | +0.24(+2.22%) |
Nov 10, 2016 | 9.515 | 11.07 | 9.413 | 10.99 | 2,781,551 | +1.62(+17.27%) |
Nov 09, 2016 | 9.418 | 9.486 | 9.165 | 9.369 | 1,272,910 | +0.32(+3.56%) |
Nov 08, 2016 | 8.911 | 9.408 | 8.853 | 9.048 | 638,633 | +0.09(+0.98%) |
Nov 07, 2016 | 8.960 | 8.979 | 8.872 | 8.960 | 547,873 | +0.21(+2.45%) |
Nov 04, 2016 | 8.755 | 8.784 | 8.531 | 8.745 | 392,799 | -0.02(-0.22%) |
Nov 03, 2016 | 8.628 | 8.989 | 8.619 | 8.765 | 482,826 | +0.15(+1.70%) |
Nov 02, 2016 | 8.784 | 8.823 | 8.580 | 8.619 | 504,723 | -0.19(-2.21%) |
Nov 01, 2016 | 9.057 | 9.096 | 8.809 | 8.814 | 291,517 | -0.20(-2.27%) |
Oct 31, 2016 | 8.970 | 9.038 | 8.892 | 9.018 | 476,168 | +0.06(+0.65%) |
Oct 28, 2016 | 8.784 | 8.989 | 8.755 | 8.960 | 356,236 | +0.16(+1.77%) |
Oct 27, 2016 | 8.989 | 8.989 | 8.731 | 8.804 | 385,205 | -0.14(-1.53%) |
Oct 26, 2016 | 8.833 | 8.940 | 8.765 | 8.940 | 510,892 | +0.06(+0.66%) |
Oct 25, 2016 | 8.833 | 9.038 | 8.833 | 8.882 | 378,770 | +0.06(+0.66%) |
Oct 24, 2016 | 8.823 | 8.989 | 8.755 | 8.823 | 268,310 | +0.03(+0.33%) |
Oct 21, 2016 | 8.706 | 8.901 | 8.658 | 8.794 | 521,289 | -0.02(-0.22%) |
Oct 20, 2016 | 8.765 | 8.940 | 8.589 | 8.814 | 400,276 | -0.01(-0.11%) |
Oct 19, 2016 | 8.658 | 8.921 | 8.658 | 8.823 | 274,014 | +0.19(+2.26%) |
Oct 18, 2016 | 8.706 | 8.736 | 8.589 | 8.628 | 222,241 | +0.10(+1.14%) |
Oct 17, 2016 | 8.531 | 8.619 | 8.472 | 8.531 | 316,533 | -0.02(-0.23%) |
Oct 14, 2016 | 8.648 | 8.726 | 8.453 | 8.550 | 389,152 | -0.03(-0.34%) |
Oct 13, 2016 | 8.531 | 8.599 | 8.394 | 8.580 | 524,594 | -0.06(-0.68%) |
Oct 12, 2016 | 8.609 | 8.931 | 8.580 | 8.638 | 256,361 | +0.01(+0.11%) |
Oct 11, 2016 | 8.843 | 8.931 | 8.580 | 8.628 | 453,941 | -0.27(-3.07%) |
Oct 10, 2016 | 8.775 | 8.921 | 8.775 | 8.901 | 497,350 | +0.25(+2.93%) |
Oct 07, 2016 | 8.726 | 8.745 | 8.482 | 8.648 | 291,735 | -0.02(-0.22%) |
Oct 06, 2016 | 8.453 | 8.745 | 8.424 | 8.667 | 371,263 | +0.16(+1.83%) |
Oct 05, 2016 | 8.550 | 8.696 | 8.394 | 8.511 | 980,370 | +0.05(+0.58%) |
Oct 04, 2016 | 8.638 | 8.833 | 8.375 | 8.463 | 450,346 | -0.19(-2.14%) |