Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.37 | 10.37 | 10.37 | 0 | -0.21(-1.98%) | |
Dec 29, 2016 | 10.33 | 10.60 | 10.33 | 10.58 | 234,848 | +0.25(+2.46%) |
Dec 28, 2016 | 10.21 | 10.40 | 10.15 | 10.33 | 267,039 | +0.13(+1.29%) |
Dec 27, 2016 | 10.26 | 10.44 | 10.19 | 10.20 | 166,844 | -0.04(-0.34%) |
Dec 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.48 | 10.49 | 10.08 | 10.21 | 247,704 | -0.28(-2.67%) |
Dec 21, 2016 | 10.98 | 11.04 | 10.46 | 10.49 | 301,492 | -0.44(-4.01%) |
Dec 20, 2016 | 10.57 | 11.18 | 10.56 | 10.93 | 458,474 | +0.43(+4.09%) |
Dec 19, 2016 | 10.06 | 10.55 | 10.06 | 10.50 | 497,518 | +0.42(+4.17%) |
Dec 16, 2016 | 10.05 | 10.14 | 9.963 | 10.08 | 1,404,796 | +0.07(+0.70%) |
Dec 15, 2016 | 9.823 | 10.01 | 9.718 | 10.01 | 344,326 | +0.18(+1.87%) |
Dec 14, 2016 | 10.01 | 10.12 | 9.797 | 9.823 | 297,103 | -0.23(-2.26%) |
Dec 13, 2016 | 10.08 | 10.19 | 9.735 | 10.05 | 404,315 | +0.06(+0.61%) |
Dec 12, 2016 | 9.700 | 10.37 | 9.630 | 9.989 | 597,751 | +0.29(+2.98%) |
Dec 09, 2016 | 9.245 | 9.770 | 9.126 | 9.700 | 848,531 | +0.46(+5.02%) |
Dec 08, 2016 | 10.15 | 10.29 | 8.448 | 9.236 | 3,080,738 | -1.93(-17.25%) |
Dec 07, 2016 | 10.50 | 11.21 | 10.50 | 11.16 | 525,969 | +0.67(+6.43%) |
Dec 06, 2016 | 10.35 | 10.52 | 10.31 | 10.49 | 260,943 | +0.18(+1.70%) |
Dec 05, 2016 | 10.22 | 10.44 | 10.12 | 10.31 | 317,383 | +0.20(+1.99%) |
Dec 02, 2016 | 10.16 | 10.37 | 10.05 | 10.11 | 191,203 | -0.11(-1.11%) |
Dec 01, 2016 | 10.11 | 10.26 | 9.950 | 10.23 | 292,184 | +0.16(+1.56%) |
Nov 30, 2016 | 10.09 | 10.23 | 9.998 | 10.07 | 262,474 | +0.09(+0.88%) |
Nov 29, 2016 | 10.13 | 10.17 | 9.871 | 9.980 | 210,987 | -0.13(-1.30%) |
Nov 28, 2016 | 10.09 | 10.21 | 9.902 | 10.11 | 293,536 | -0.02(-0.17%) |
Nov 25, 2016 | 10.22 | 10.26 | 10.05 | 10.13 | 116,965 | -0.05(-0.52%) |
Nov 23, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.05(+0.52%) | |
Nov 22, 2016 | 10.08 | 10.44 | 10.01 | 10.13 | 322,325 | +0.09(+0.87%) |
Nov 21, 2016 | 10.02 | 10.23 | 9.919 | 10.04 | 218,992 | +0.06(+0.61%) |
Nov 18, 2016 | 9.884 | 9.980 | 9.744 | 9.980 | 260,331 | +0.15(+1.51%) |
Nov 17, 2016 | 9.709 | 9.945 | 9.604 | 9.832 | 286,356 | +0.20(+2.09%) |
Nov 16, 2016 | 9.744 | 9.762 | 9.464 | 9.630 | 283,093 | -0.13(-1.35%) |
Nov 15, 2016 | 9.805 | 10.01 | 9.630 | 9.762 | 213,473 | -0.04(-0.36%) |
Nov 14, 2016 | 9.630 | 10.05 | 9.525 | 9.797 | 353,167 | +0.27(+2.85%) |
Nov 11, 2016 | 9.315 | 9.586 | 9.236 | 9.525 | 441,204 | +0.22(+2.35%) |
Nov 10, 2016 | 9.333 | 9.525 | 9.210 | 9.306 | 336,167 | +0.18(+2.02%) |
Nov 09, 2016 | 8.335 | 9.149 | 8.335 | 9.122 | 426,271 | +0.70(+8.32%) |
Nov 08, 2016 | 8.518 | 8.518 | 8.403 | 8.422 | 313,406 | -0.11(-1.23%) |
Nov 07, 2016 | 8.536 | 8.746 | 8.422 | 8.527 | 246,083 | +0.19(+2.31%) |
Nov 04, 2016 | 8.396 | 8.527 | 8.335 | 8.335 | 308,133 | -0.06(-0.73%) |
Nov 03, 2016 | 8.510 | 8.553 | 8.378 | 8.396 | 286,952 | -0.06(-0.72%) |
Nov 02, 2016 | 8.781 | 8.877 | 8.440 | 8.457 | 368,244 | -0.32(-3.69%) |
Nov 01, 2016 | 9.122 | 9.271 | 8.772 | 8.781 | 375,697 | -0.32(-3.56%) |
Oct 31, 2016 | 8.764 | 9.140 | 8.615 | 9.105 | 972,303 | +0.36(+4.10%) |
Oct 28, 2016 | 8.956 | 8.974 | 8.650 | 8.746 | 485,650 | -0.18(-2.06%) |
Oct 27, 2016 | 9.254 | 9.271 | 8.921 | 8.930 | 175,946 | -0.31(-3.32%) |
Oct 26, 2016 | 9.263 | 9.381 | 9.131 | 9.236 | 464,312 | -0.03(-0.28%) |
Oct 25, 2016 | 9.061 | 9.271 | 9.000 | 9.263 | 262,319 | +0.19(+2.12%) |
Oct 24, 2016 | 9.192 | 9.368 | 9.009 | 9.070 | 216,509 | +0.03(+0.29%) |
Oct 21, 2016 | 9.000 | 9.074 | 8.851 | 9.044 | 239,065 | -0.02(-0.19%) |
Oct 20, 2016 | 9.087 | 9.227 | 8.965 | 9.061 | 368,096 | -0.09(-0.96%) |
Oct 19, 2016 | 9.210 | 9.289 | 9.087 | 9.149 | 1,527,255 | -0.11(-1.23%) |
Oct 18, 2016 | 9.271 | 9.365 | 9.092 | 9.263 | 342,603 | +0.16(+1.78%) |
Oct 17, 2016 | 9.118 | 9.296 | 9.033 | 9.101 | 249,091 | -0.05(-0.56%) |
Oct 14, 2016 | 9.220 | 9.424 | 9.084 | 9.152 | 276,174 | +0.02(+0.19%) |
Oct 13, 2016 | 9.331 | 9.373 | 9.092 | 9.135 | 429,103 | -0.30(-3.16%) |
Oct 12, 2016 | 9.612 | 9.875 | 9.314 | 9.433 | 411,700 | -0.25(-2.55%) |
Oct 11, 2016 | 9.901 | 10.05 | 9.603 | 9.680 | 379,847 | -0.29(-2.90%) |
Oct 10, 2016 | 9.978 | 10.17 | 9.893 | 9.969 | 398,433 | -0.01(-0.09%) |
Oct 07, 2016 | 11.15 | 11.78 | 9.858 | 9.978 | 1,555,939 | -0.80(-7.43%) |
Oct 06, 2016 | 10.74 | 10.89 | 10.49 | 10.78 | 572,789 | +0.03(+0.24%) |
Oct 05, 2016 | 10.34 | 10.77 | 10.34 | 10.75 | 263,300 | +0.41(+3.95%) |
Oct 04, 2016 | 10.63 | 10.72 | 10.30 | 10.34 | 294,014 | -0.29(-2.72%) |