Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.40(-3.19%) | |
Dec 29, 2016 | 12.40 | 12.70 | 12.40 | 12.55 | 236,591 | +0.20(+1.62%) |
Dec 28, 2016 | 12.35 | 12.70 | 12.20 | 12.35 | 419,976 | +0.00(+0.00%) |
Dec 27, 2016 | 12.50 | 12.75 | 12.25 | 12.35 | 288,837 | -0.05(-0.40%) |
Dec 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.60(+5.08%) | |
Dec 22, 2016 | 11.90 | 12.05 | 11.68 | 11.80 | 159,950 | -0.15(-1.26%) |
Dec 21, 2016 | 12.10 | 12.15 | 11.95 | 11.95 | 140,215 | -0.15(-1.24%) |
Dec 20, 2016 | 12.05 | 12.45 | 12.05 | 12.10 | 149,323 | +0.10(+0.83%) |
Dec 19, 2016 | 12.10 | 12.62 | 11.95 | 12.00 | 363,403 | -0.15(-1.23%) |
Dec 16, 2016 | 11.65 | 12.40 | 11.40 | 12.15 | 2,138,699 | +0.60(+5.19%) |
Dec 15, 2016 | 11.25 | 11.70 | 11.10 | 11.55 | 310,366 | +0.30(+2.67%) |
Dec 14, 2016 | 11.00 | 11.50 | 10.95 | 11.25 | 239,006 | +0.25(+2.27%) |
Dec 13, 2016 | 11.35 | 11.35 | 10.95 | 11.00 | 228,896 | -0.25(-2.22%) |
Dec 12, 2016 | 11.15 | 11.35 | 10.80 | 11.25 | 336,275 | +0.00(+0.00%) |
Dec 09, 2016 | 11.35 | 11.60 | 11.15 | 11.25 | 216,017 | -0.05(-0.44%) |
Dec 08, 2016 | 11.20 | 11.38 | 10.75 | 11.30 | 269,421 | +0.10(+0.89%) |
Dec 07, 2016 | 11.15 | 11.50 | 10.95 | 11.20 | 284,803 | -0.10(-0.88%) |
Dec 06, 2016 | 11.25 | 11.35 | 10.87 | 11.30 | 246,503 | +0.05(+0.44%) |
Dec 05, 2016 | 11.25 | 11.75 | 11.10 | 11.25 | 320,309 | +0.10(+0.90%) |
Dec 02, 2016 | 11.20 | 11.58 | 11.00 | 11.15 | 347,992 | -0.05(-0.45%) |
Dec 01, 2016 | 11.95 | 11.95 | 11.20 | 11.20 | 442,361 | -0.80(-6.67%) |
Nov 30, 2016 | 12.25 | 12.45 | 11.70 | 12.00 | 221,756 | -0.35(-2.83%) |
Nov 29, 2016 | 12.45 | 12.52 | 12.20 | 12.35 | 108,696 | +0.00(+0.00%) |
Nov 28, 2016 | 12.45 | 12.50 | 11.95 | 12.35 | 272,493 | -0.10(-0.80%) |
Nov 25, 2016 | 11.80 | 12.55 | 11.62 | 12.45 | 198,259 | +0.65(+5.51%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.50(+4.42%) | |
Nov 22, 2016 | 11.20 | 11.35 | 10.95 | 11.30 | 225,801 | +0.05(+0.44%) |
Nov 21, 2016 | 11.15 | 11.25 | 11.05 | 11.25 | 137,875 | +0.15(+1.35%) |
Nov 18, 2016 | 11.20 | 11.55 | 10.95 | 11.10 | 236,956 | +0.00(+0.00%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.80 | 11.10 | 240,153 | -0.05(-0.45%) |
Nov 16, 2016 | 11.15 | 11.70 | 11.00 | 11.15 | 219,188 | +0.05(+0.45%) |
Nov 15, 2016 | 11.20 | 11.35 | 10.90 | 11.10 | 300,139 | -0.15(-1.33%) |
Nov 14, 2016 | 11.30 | 11.45 | 11.05 | 11.25 | 439,311 | +0.05(+0.45%) |
Nov 11, 2016 | 10.45 | 11.25 | 10.35 | 11.20 | 364,632 | +0.80(+7.69%) |
Nov 10, 2016 | 10.85 | 11.20 | 10.30 | 10.40 | 443,037 | -0.45(-4.15%) |
Nov 09, 2016 | 10.20 | 10.85 | 10.15 | 10.85 | 705,693 | +0.70(+6.90%) |
Nov 08, 2016 | 10.00 | 10.20 | 9.825 | 10.15 | 187,898 | +0.15(+1.50%) |
Nov 07, 2016 | 9.550 | 10.00 | 9.500 | 10.00 | 242,799 | +0.55(+5.82%) |
Nov 04, 2016 | 8.900 | 9.500 | 8.900 | 9.450 | 241,208 | +0.50(+5.59%) |
Nov 03, 2016 | 9.100 | 9.300 | 8.850 | 8.950 | 447,728 | -0.05(-0.56%) |
Nov 02, 2016 | 9.300 | 9.400 | 9.000 | 9.000 | 287,917 | -0.50(-5.26%) |
Nov 01, 2016 | 9.650 | 9.950 | 9.350 | 9.500 | 245,631 | -0.20(-2.06%) |
Oct 31, 2016 | 9.700 | 9.900 | 9.500 | 9.700 | 319,841 | -0.04(-0.41%) |
Oct 28, 2016 | 9.750 | 10.95 | 9.040 | 9.740 | 1,387,254 | +0.91(+10.31%) |
Oct 27, 2016 | 8.960 | 9.020 | 8.770 | 8.830 | 320,842 | -0.08(-0.90%) |
Oct 26, 2016 | 8.950 | 9.030 | 8.880 | 8.910 | 217,809 | -0.10(-1.11%) |
Oct 25, 2016 | 9.110 | 9.120 | 8.960 | 9.010 | 279,901 | -0.10(-1.10%) |
Oct 24, 2016 | 9.220 | 9.240 | 9.100 | 9.110 | 223,275 | -0.08(-0.87%) |
Oct 21, 2016 | 9.240 | 9.280 | 9.030 | 9.190 | 133,072 | -0.12(-1.29%) |
Oct 20, 2016 | 9.160 | 9.390 | 9.020 | 9.310 | 167,492 | +0.16(+1.75%) |
Oct 19, 2016 | 9.210 | 9.350 | 9.000 | 9.150 | 232,832 | -0.10(-1.08%) |
Oct 18, 2016 | 9.180 | 9.360 | 9.100 | 9.250 | 156,640 | +0.16(+1.76%) |
Oct 17, 2016 | 9.170 | 9.275 | 9.000 | 9.090 | 265,948 | -0.05(-0.55%) |
Oct 14, 2016 | 9.290 | 9.290 | 9.040 | 9.140 | 278,676 | -0.13(-1.40%) |
Oct 13, 2016 | 9.180 | 9.460 | 9.180 | 9.270 | 186,980 | +0.04(+0.43%) |
Oct 12, 2016 | 9.440 | 9.600 | 9.140 | 9.230 | 282,687 | -0.20(-2.12%) |
Oct 11, 2016 | 9.630 | 9.720 | 9.300 | 9.430 | 293,156 | -0.22(-2.28%) |
Oct 10, 2016 | 9.480 | 9.770 | 9.480 | 9.650 | 234,004 | +0.19(+2.01%) |
Oct 07, 2016 | 9.330 | 9.540 | 9.170 | 9.460 | 307,313 | +0.11(+1.18%) |
Oct 06, 2016 | 9.400 | 9.550 | 9.140 | 9.350 | 288,331 | -0.01(-0.11%) |
Oct 05, 2016 | 9.120 | 9.450 | 9.060 | 9.360 | 339,466 | +0.30(+3.31%) |
Oct 04, 2016 | 9.120 | 9.350 | 9.020 | 9.060 | 193,838 | -0.08(-0.88%) |