Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.11(+1.10%) | |
Dec 29, 2016 | 9.790 | 10.51 | 8.936 | 10.17 | 20,948 | +0.31(+3.19%) |
Dec 28, 2016 | 9.408 | 9.880 | 8.578 | 9.858 | 19,109 | +0.18(+1.86%) |
Dec 27, 2016 | 9.700 | 9.768 | 9.633 | 9.678 | 28,038 | -0.02(-0.23%) |
Dec 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | +0.09(+0.93%) | |
Dec 22, 2016 | 9.655 | 9.655 | 9.611 | 9.611 | 10,418 | -0.02(-0.23%) |
Dec 21, 2016 | 9.655 | 9.768 | 9.566 | 9.633 | 15,816 | -0.02(-0.23%) |
Dec 20, 2016 | 9.655 | 9.678 | 9.633 | 9.655 | 22,126 | +0.02(+0.23%) |
Dec 19, 2016 | 9.431 | 9.880 | 9.431 | 9.633 | 24,309 | +0.20(+2.14%) |
Dec 16, 2016 | 9.341 | 9.431 | 9.341 | 9.431 | 29,802 | +0.18(+1.94%) |
Dec 15, 2016 | 9.835 | 9.835 | 9.251 | 9.251 | 33,291 | -0.07(-0.72%) |
Dec 14, 2016 | 9.458 | 9.476 | 9.319 | 9.319 | 12,968 | +0.02(+0.24%) |
Dec 13, 2016 | 9.386 | 9.833 | 9.292 | 9.296 | 10,498 | -0.07(-0.72%) |
Dec 12, 2016 | 9.408 | 9.850 | 9.364 | 9.364 | 9,292 | -0.02(-0.24%) |
Dec 09, 2016 | 9.251 | 9.633 | 9.251 | 9.386 | 14,177 | +0.13(+1.46%) |
Dec 08, 2016 | 9.274 | 9.476 | 9.180 | 9.251 | 23,135 | -0.16(-1.67%) |
Dec 07, 2016 | 9.386 | 9.521 | 9.184 | 9.408 | 22,122 | +0.11(+1.21%) |
Dec 06, 2016 | 9.408 | 9.521 | 9.296 | 9.296 | 6,617 | -0.11(-1.19%) |
Dec 05, 2016 | 9.543 | 9.588 | 9.386 | 9.408 | 11,966 | -0.25(-2.56%) |
Dec 02, 2016 | 9.745 | 9.745 | 9.611 | 9.655 | 4,620 | -0.07(-0.69%) |
Dec 01, 2016 | 9.880 | 9.880 | 9.543 | 9.723 | 3,941 | -0.04(-0.46%) |
Nov 30, 2016 | 9.880 | 9.880 | 9.768 | 9.768 | 12,413 | +0.00(+0.00%) |
Nov 29, 2016 | 9.858 | 9.880 | 9.605 | 9.768 | 4,217 | -0.02(-0.23%) |
Nov 28, 2016 | 9.745 | 9.790 | 9.566 | 9.790 | 5,996 | +0.04(+0.46%) |
Nov 25, 2016 | 9.858 | 9.858 | 9.501 | 9.745 | 1,783 | +0.18(+1.88%) |
Nov 23, 2016 | 9.566 | 9.566 | 9.566 | 0 | -0.27(-2.74%) | |
Nov 22, 2016 | 8.780 | 9.880 | 8.600 | 9.835 | 25,270 | +0.09(+0.92%) |
Nov 21, 2016 | 9.745 | 9.745 | 9.745 | 9.745 | 772 | -0.09(-0.91%) |
Nov 18, 2016 | 9.813 | 10.46 | 9.611 | 9.835 | 7,350 | +0.07(+0.69%) |
Nov 17, 2016 | 9.880 | 9.947 | 9.364 | 9.768 | 49,070 | -0.13(-1.36%) |
Nov 16, 2016 | 9.745 | 9.902 | 9.470 | 9.902 | 4,277 | +0.02(+0.23%) |
Nov 15, 2016 | 10.42 | 10.42 | 9.712 | 9.880 | 23,756 | -0.54(-5.17%) |
Nov 14, 2016 | 10.04 | 11.32 | 8.555 | 10.42 | 35,322 | +0.65(+6.67%) |
Nov 11, 2016 | 8.084 | 9.768 | 8.084 | 9.768 | 18,299 | +1.12(+12.99%) |
Nov 10, 2016 | 7.904 | 8.645 | 7.904 | 8.645 | 13,656 | +0.36(+4.31%) |
Nov 09, 2016 | 7.826 | 8.288 | 7.752 | 8.288 | 10,814 | +0.36(+4.51%) |
Nov 08, 2016 | 7.841 | 7.931 | 7.841 | 7.931 | 8,044 | +0.09(+1.14%) |
Nov 07, 2016 | 7.752 | 7.841 | 7.752 | 7.841 | 3,997 | +0.09(+1.15%) |
Nov 04, 2016 | 7.685 | 7.824 | 7.685 | 7.752 | 5,593 | +0.00(+0.00%) |
Nov 03, 2016 | 7.841 | 7.841 | 7.752 | 7.752 | 2,244 | +0.07(+0.87%) |
Nov 02, 2016 | 7.685 | 7.685 | 7.685 | 7.685 | 1,468 | +0.11(+1.47%) |
Nov 01, 2016 | 7.819 | 7.819 | 7.573 | 7.573 | 2,656 | -0.11(-1.45%) |
Oct 31, 2016 | 7.643 | 7.707 | 7.573 | 7.685 | 7,515 | -0.07(-0.86%) |
Oct 28, 2016 | 7.752 | 7.752 | 7.752 | 7.752 | 908 | +0.11(+1.46%) |
Oct 27, 2016 | 7.640 | 7.640 | 7.640 | 7.640 | 1,244 | +0.02(+0.29%) |
Oct 26, 2016 | 7.908 | 7.908 | 7.618 | 7.618 | 2,674 | -0.13(-1.73%) |
Oct 25, 2016 | 7.953 | 7.953 | 7.752 | 7.752 | 2,712 | -0.27(-3.34%) |
Oct 24, 2016 | 7.732 | 8.020 | 7.729 | 8.020 | 1,506 | +0.51(+6.85%) |
Oct 21, 2016 | 7.528 | 7.685 | 7.506 | 7.506 | 2,600 | +0.09(+1.20%) |
Oct 20, 2016 | 7.595 | 7.595 | 7.417 | 7.417 | 3,478 | -0.07(-0.90%) |
Oct 19, 2016 | 7.595 | 7.595 | 7.439 | 7.484 | 16,338 | -0.11(-1.47%) |
Oct 18, 2016 | 7.551 | 7.595 | 7.551 | 7.595 | 18,310 | +0.20(+2.72%) |
Oct 17, 2016 | 7.484 | 7.484 | 7.394 | 7.394 | 1,513 | +0.00(+0.06%) |
Oct 14, 2016 | 7.417 | 7.417 | 7.390 | 7.390 | 3,637 | -0.00(-0.06%) |
Oct 13, 2016 | 7.435 | 7.435 | 7.394 | 7.394 | 2,041 | -0.05(-0.66%) |
Oct 12, 2016 | 7.394 | 7.444 | 7.394 | 7.444 | 1,204 | +0.03(+0.42%) |
Oct 11, 2016 | 7.435 | 7.506 | 7.372 | 7.412 | 11,166 | -0.01(-0.12%) |
Oct 10, 2016 | 7.488 | 7.571 | 7.421 | 7.421 | 12,560 | -0.02(-0.24%) |
Oct 07, 2016 | 7.488 | 7.488 | 7.439 | 7.439 | 1,508 | -0.05(-0.65%) |
Oct 06, 2016 | 7.449 | 7.488 | 7.449 | 7.488 | 1,251 | +0.03(+0.35%) |
Oct 05, 2016 | 7.461 | 7.461 | 7.461 | 7.461 | 857 | -0.01(-0.18%) |
Oct 04, 2016 | 7.430 | 7.488 | 7.430 | 7.475 | 7,341 | +0.05(+0.72%) |