Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.25 | 11.25 | 11.25 | 0 | -0.12(-1.05%) | |
Dec 29, 2016 | 11.29 | 11.41 | 11.11 | 11.37 | 63,011 | +0.12(+1.06%) |
Dec 28, 2016 | 11.37 | 11.41 | 11.13 | 11.25 | 120,247 | -0.12(-1.05%) |
Dec 27, 2016 | 11.69 | 11.69 | 11.33 | 11.37 | 148,231 | -0.28(-2.38%) |
Dec 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 11.65 | 11.81 | 11.49 | 11.65 | 107,398 | -0.08(-0.68%) |
Dec 21, 2016 | 11.85 | 11.89 | 11.57 | 11.73 | 96,488 | -0.12(-1.00%) |
Dec 20, 2016 | 11.81 | 12.04 | 11.49 | 11.85 | 124,204 | +0.12(+1.01%) |
Dec 19, 2016 | 11.57 | 11.89 | 11.49 | 11.73 | 96,103 | +0.12(+1.02%) |
Dec 16, 2016 | 11.97 | 12.24 | 11.57 | 11.61 | 896,370 | -0.32(-2.66%) |
Dec 15, 2016 | 10.98 | 12.28 | 10.50 | 11.93 | 532,235 | +0.79(+7.12%) |
Dec 14, 2016 | 11.13 | 11.45 | 10.94 | 11.13 | 92,206 | -0.12(-1.06%) |
Dec 13, 2016 | 11.09 | 11.29 | 11.01 | 11.25 | 106,599 | +0.16(+1.43%) |
Dec 12, 2016 | 11.41 | 11.45 | 10.14 | 11.09 | 137,798 | -0.28(-2.44%) |
Dec 09, 2016 | 11.01 | 11.45 | 10.96 | 11.37 | 115,696 | +0.36(+3.24%) |
Dec 08, 2016 | 11.21 | 11.49 | 10.70 | 11.01 | 187,736 | -0.32(-2.80%) |
Dec 07, 2016 | 11.37 | 11.45 | 10.98 | 11.33 | 104,069 | +0.07(+0.63%) |
Dec 06, 2016 | 10.47 | 11.38 | 9.863 | 11.26 | 154,244 | +0.75(+7.14%) |
Dec 05, 2016 | 9.522 | 10.63 | 9.522 | 10.51 | 202,532 | +1.07(+11.30%) |
Dec 02, 2016 | 9.403 | 9.502 | 9.324 | 9.443 | 68,263 | +0.00(+0.00%) |
Dec 01, 2016 | 9.443 | 9.640 | 9.324 | 9.443 | 88,859 | +0.08(+0.84%) |
Nov 30, 2016 | 9.522 | 9.601 | 9.364 | 9.364 | 74,784 | -0.12(-1.25%) |
Nov 29, 2016 | 9.522 | 9.561 | 9.443 | 9.482 | 63,550 | +0.04(+0.42%) |
Nov 28, 2016 | 9.561 | 9.561 | 9.403 | 9.443 | 45,165 | -0.08(-0.83%) |
Nov 25, 2016 | 9.482 | 9.561 | 9.482 | 9.522 | 27,938 | +0.00(+0.00%) |
Nov 23, 2016 | 9.522 | 9.522 | 9.522 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.364 | 9.561 | 9.364 | 9.522 | 77,100 | +0.12(+1.26%) |
Nov 21, 2016 | 9.522 | 9.640 | 9.324 | 9.403 | 45,163 | -0.12(-1.24%) |
Nov 18, 2016 | 9.482 | 9.640 | 9.324 | 9.522 | 83,318 | +0.08(+0.84%) |
Nov 17, 2016 | 9.522 | 9.601 | 9.285 | 9.443 | 48,726 | -0.04(-0.42%) |
Nov 16, 2016 | 9.522 | 9.522 | 9.166 | 9.482 | 78,310 | -0.04(-0.41%) |
Nov 15, 2016 | 9.601 | 9.719 | 9.364 | 9.522 | 55,684 | -0.20(-2.03%) |
Nov 14, 2016 | 9.601 | 9.917 | 9.360 | 9.719 | 250,164 | +0.12(+1.23%) |
Nov 11, 2016 | 8.811 | 10.27 | 8.771 | 9.601 | 276,399 | +0.87(+9.95%) |
Nov 10, 2016 | 8.297 | 8.811 | 8.258 | 8.732 | 289,410 | +0.51(+6.25%) |
Nov 09, 2016 | 8.218 | 8.337 | 8.198 | 8.218 | 220,406 | +0.00(+0.00%) |
Nov 08, 2016 | 8.100 | 8.258 | 8.060 | 8.218 | 79,193 | +0.12(+1.46%) |
Nov 07, 2016 | 8.179 | 8.179 | 7.981 | 8.100 | 165,216 | -0.04(-0.49%) |
Nov 04, 2016 | 8.337 | 8.372 | 8.100 | 8.139 | 70,269 | -0.16(-1.90%) |
Nov 03, 2016 | 7.981 | 8.376 | 7.902 | 8.297 | 31,128 | +0.36(+4.48%) |
Nov 02, 2016 | 8.179 | 8.218 | 7.882 | 7.942 | 67,150 | -0.24(-2.90%) |
Nov 01, 2016 | 8.337 | 8.376 | 8.100 | 8.179 | 43,187 | -0.12(-1.43%) |
Oct 31, 2016 | 8.376 | 8.376 | 8.139 | 8.297 | 76,994 | -0.04(-0.47%) |
Oct 28, 2016 | 8.582 | 8.621 | 8.321 | 8.337 | 62,387 | -0.25(-2.94%) |
Oct 27, 2016 | 8.597 | 8.653 | 8.566 | 8.589 | 31,365 | +0.02(+0.28%) |
Oct 26, 2016 | 8.574 | 8.649 | 8.534 | 8.566 | 33,206 | +0.01(+0.09%) |
Oct 25, 2016 | 8.645 | 8.668 | 8.510 | 8.558 | 48,885 | -0.09(-1.10%) |
Oct 24, 2016 | 8.629 | 8.653 | 8.616 | 8.653 | 27,037 | +0.09(+1.01%) |
Oct 21, 2016 | 8.455 | 8.574 | 8.455 | 8.566 | 28,127 | +0.03(+0.37%) |
Oct 20, 2016 | 8.479 | 8.534 | 8.431 | 8.534 | 27,567 | +0.06(+0.65%) |
Oct 19, 2016 | 8.495 | 8.534 | 8.408 | 8.479 | 31,510 | +0.03(+0.37%) |
Oct 18, 2016 | 8.495 | 8.526 | 8.408 | 8.447 | 27,823 | -0.04(-0.47%) |
Oct 17, 2016 | 8.526 | 8.526 | 8.440 | 8.487 | 28,453 | -0.02(-0.28%) |
Oct 14, 2016 | 8.510 | 8.534 | 8.471 | 8.510 | 68,655 | +0.09(+1.13%) |
Oct 13, 2016 | 8.503 | 8.503 | 8.392 | 8.416 | 25,092 | -0.10(-1.21%) |
Oct 12, 2016 | 8.431 | 8.534 | 8.420 | 8.518 | 55,221 | +0.11(+1.32%) |
Oct 11, 2016 | 8.503 | 8.503 | 8.313 | 8.408 | 49,681 | -0.09(-1.12%) |
Oct 10, 2016 | 8.352 | 8.534 | 8.352 | 8.503 | 53,413 | +0.14(+1.70%) |
Oct 07, 2016 | 8.503 | 8.526 | 8.297 | 8.360 | 35,570 | -0.17(-2.04%) |
Oct 06, 2016 | 8.424 | 8.534 | 8.424 | 8.534 | 47,232 | +0.06(+0.75%) |
Oct 05, 2016 | 8.447 | 8.526 | 8.400 | 8.471 | 37,361 | +0.03(+0.37%) |
Oct 04, 2016 | 8.463 | 8.534 | 8.368 | 8.439 | 59,283 | -0.06(-0.74%) |