Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.43(+3.77%) | |
Dec 29, 2016 | 10.88 | 11.39 | 10.88 | 11.35 | 10,056 | +0.47(+4.33%) |
Dec 28, 2016 | 10.62 | 11.05 | 10.58 | 10.88 | 58,706 | +0.21(+2.01%) |
Dec 27, 2016 | 10.75 | 10.84 | 10.45 | 10.66 | 34,553 | -0.04(-0.40%) |
Dec 23, 2016 | 10.71 | 10.71 | 10.71 | 0 | +0.13(+1.21%) | |
Dec 22, 2016 | 10.71 | 10.88 | 10.37 | 10.58 | 35,203 | -0.17(-1.59%) |
Dec 21, 2016 | 10.92 | 10.92 | 10.71 | 10.75 | 13,273 | -0.13(-1.18%) |
Dec 20, 2016 | 10.79 | 10.88 | 10.28 | 10.88 | 40,659 | +0.04(+0.39%) |
Dec 19, 2016 | 11.22 | 11.31 | 10.71 | 10.84 | 73,366 | -0.47(-4.17%) |
Dec 16, 2016 | 11.65 | 11.69 | 11.31 | 11.31 | 47,802 | -0.39(-3.30%) |
Dec 15, 2016 | 11.82 | 12.12 | 11.61 | 11.69 | 39,334 | +0.02(+0.18%) |
Dec 14, 2016 | 11.44 | 11.82 | 11.42 | 11.67 | 21,419 | +0.15(+1.30%) |
Dec 13, 2016 | 11.44 | 11.56 | 11.19 | 11.52 | 20,639 | +0.13(+1.13%) |
Dec 12, 2016 | 11.44 | 11.44 | 11.14 | 11.39 | 21,127 | -0.00(-0.04%) |
Dec 09, 2016 | 11.39 | 11.44 | 11.31 | 11.40 | 15,556 | +0.00(+0.04%) |
Dec 08, 2016 | 11.44 | 11.52 | 11.29 | 11.39 | 32,675 | +0.04(+0.38%) |
Dec 07, 2016 | 11.48 | 11.52 | 11.26 | 11.35 | 18,176 | -0.09(-0.75%) |
Dec 06, 2016 | 11.35 | 11.56 | 11.29 | 11.44 | 31,194 | +0.13(+1.14%) |
Dec 05, 2016 | 11.05 | 11.35 | 10.96 | 11.31 | 65,006 | +0.28(+2.57%) |
Dec 02, 2016 | 10.92 | 11.05 | 10.88 | 11.02 | 14,722 | +0.14(+1.33%) |
Dec 01, 2016 | 10.88 | 11.05 | 10.84 | 10.88 | 18,151 | +0.00(+0.00%) |
Nov 30, 2016 | 10.92 | 10.99 | 10.88 | 10.88 | 12,330 | +0.00(+0.00%) |
Nov 29, 2016 | 11.09 | 11.09 | 10.84 | 10.88 | 61,754 | -0.09(-0.78%) |
Nov 28, 2016 | 10.71 | 11.09 | 10.71 | 10.96 | 90,012 | +0.35(+3.33%) |
Nov 25, 2016 | 10.65 | 10.74 | 10.53 | 10.61 | 13,109 | +0.04(+0.40%) |
Nov 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.13(+1.22%) | |
Nov 22, 2016 | 10.31 | 10.53 | 10.31 | 10.44 | 19,085 | -0.09(-0.81%) |
Nov 21, 2016 | 10.31 | 10.55 | 10.27 | 10.53 | 26,474 | +0.13(+1.23%) |
Nov 18, 2016 | 10.40 | 10.42 | 10.23 | 10.40 | 19,489 | +0.00(+0.00%) |
Nov 17, 2016 | 10.48 | 10.48 | 10.23 | 10.40 | 17,835 | +0.04(+0.41%) |
Nov 16, 2016 | 10.14 | 10.69 | 10.14 | 10.36 | 14,545 | +0.34(+3.40%) |
Nov 15, 2016 | 10.27 | 10.48 | 9.972 | 10.01 | 57,455 | -0.34(-3.29%) |
Nov 14, 2016 | 10.10 | 10.65 | 10.02 | 10.36 | 50,918 | +0.38(+3.85%) |
Nov 11, 2016 | 9.247 | 10.40 | 9.109 | 9.972 | 60,698 | +0.72(+7.83%) |
Nov 10, 2016 | 8.949 | 9.247 | 8.843 | 9.247 | 36,257 | +0.30(+3.33%) |
Nov 09, 2016 | 8.523 | 8.949 | 8.523 | 8.949 | 17,567 | +0.04(+0.48%) |
Nov 08, 2016 | 8.949 | 9.072 | 8.864 | 8.906 | 14,071 | +0.00(+0.00%) |
Nov 07, 2016 | 9.034 | 9.204 | 8.787 | 8.906 | 37,993 | -0.26(-2.79%) |
Nov 04, 2016 | 8.778 | 9.247 | 8.778 | 9.162 | 31,175 | +0.30(+3.37%) |
Nov 03, 2016 | 8.778 | 8.898 | 8.702 | 8.864 | 4,832 | +0.04(+0.48%) |
Nov 02, 2016 | 8.949 | 8.949 | 8.693 | 8.821 | 8,865 | -0.09(-0.96%) |
Nov 01, 2016 | 8.864 | 8.949 | 8.778 | 8.906 | 9,717 | +0.13(+1.46%) |
Oct 31, 2016 | 8.821 | 8.906 | 8.736 | 8.778 | 8,892 | +0.00(+0.00%) |
Oct 28, 2016 | 8.608 | 8.902 | 8.608 | 8.778 | 21,817 | +0.04(+0.49%) |
Oct 27, 2016 | 8.778 | 8.778 | 8.608 | 8.736 | 21,469 | +0.09(+0.99%) |
Oct 26, 2016 | 8.864 | 8.864 | 8.651 | 8.651 | 11,537 | -0.13(-1.46%) |
Oct 25, 2016 | 8.736 | 8.821 | 8.608 | 8.778 | 11,118 | +0.00(+0.00%) |
Oct 24, 2016 | 8.864 | 8.885 | 8.523 | 8.778 | 100,842 | +0.14(+1.68%) |
Oct 21, 2016 | 8.548 | 8.847 | 8.403 | 8.633 | 73,530 | +0.03(+0.30%) |
Oct 20, 2016 | 8.795 | 8.949 | 8.378 | 8.608 | 96,111 | -0.10(-1.17%) |
Oct 19, 2016 | 8.906 | 8.949 | 8.651 | 8.710 | 116,407 | -0.16(-1.83%) |
Oct 18, 2016 | 8.736 | 8.949 | 8.634 | 8.872 | 21,956 | +0.14(+1.56%) |
Oct 17, 2016 | 8.668 | 8.736 | 8.589 | 8.736 | 23,238 | +0.06(+0.69%) |
Oct 14, 2016 | 8.446 | 8.714 | 8.446 | 8.676 | 20,269 | +0.29(+3.46%) |
Oct 13, 2016 | 8.514 | 8.523 | 8.360 | 8.386 | 17,000 | -0.13(-1.50%) |
Oct 12, 2016 | 8.574 | 8.599 | 8.429 | 8.514 | 14,393 | -0.01(-0.10%) |
Oct 11, 2016 | 8.676 | 8.710 | 8.437 | 8.523 | 28,224 | -0.19(-2.15%) |
Oct 10, 2016 | 8.420 | 8.736 | 8.403 | 8.710 | 24,968 | +0.39(+4.71%) |
Oct 07, 2016 | 8.344 | 8.608 | 8.089 | 8.318 | 54,344 | +0.02(+0.26%) |
Oct 06, 2016 | 8.148 | 8.310 | 8.148 | 8.297 | 22,311 | +0.18(+2.26%) |
Oct 05, 2016 | 8.122 | 8.327 | 8.114 | 8.114 | 17,542 | -0.01(-0.10%) |
Oct 04, 2016 | 8.250 | 8.250 | 8.071 | 8.122 | 28,190 | +0.07(+0.85%) |