Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.77%) | |
Dec 29, 2016 | 10.78 | 11.03 | 10.76 | 10.98 | 275,971 | +0.19(+1.80%) |
Dec 28, 2016 | 10.79 | 10.85 | 10.72 | 10.78 | 308,272 | +0.00(+0.00%) |
Dec 27, 2016 | 10.76 | 10.86 | 10.72 | 10.78 | 286,297 | +0.02(+0.16%) |
Dec 23, 2016 | 10.76 | 10.76 | 10.76 | 0 | +0.12(+1.10%) | |
Dec 22, 2016 | 10.67 | 10.75 | 10.58 | 10.65 | 199,514 | -0.02(-0.16%) |
Dec 21, 2016 | 10.75 | 10.89 | 10.66 | 10.66 | 260,228 | -0.13(-1.23%) |
Dec 20, 2016 | 10.70 | 10.82 | 10.70 | 10.80 | 321,957 | +0.08(+0.73%) |
Dec 19, 2016 | 10.59 | 10.79 | 10.57 | 10.72 | 359,756 | +0.19(+1.85%) |
Dec 16, 2016 | 10.45 | 10.64 | 10.45 | 10.53 | 1,348,521 | +0.11(+1.04%) |
Dec 15, 2016 | 10.46 | 10.51 | 10.34 | 10.42 | 599,709 | -0.04(-0.42%) |
Dec 14, 2016 | 10.67 | 10.70 | 10.42 | 10.46 | 326,136 | -0.22(-2.02%) |
Dec 13, 2016 | 10.73 | 10.73 | 10.63 | 10.68 | 399,133 | +0.01(+0.05%) |
Dec 12, 2016 | 10.63 | 10.74 | 10.62 | 10.67 | 469,108 | +0.02(+0.16%) |
Dec 09, 2016 | 10.55 | 10.67 | 10.54 | 10.65 | 393,441 | +0.09(+0.89%) |
Dec 08, 2016 | 10.54 | 10.64 | 10.43 | 10.56 | 378,100 | -0.01(-0.10%) |
Dec 07, 2016 | 10.48 | 10.64 | 10.48 | 10.57 | 403,326 | +0.12(+1.16%) |
Dec 06, 2016 | 10.37 | 10.47 | 10.35 | 10.45 | 362,246 | +0.09(+0.85%) |
Dec 05, 2016 | 10.32 | 10.38 | 10.21 | 10.36 | 486,069 | +0.08(+0.81%) |
Dec 02, 2016 | 10.03 | 10.39 | 10.03 | 10.28 | 426,615 | +0.27(+2.65%) |
Dec 01, 2016 | 10.17 | 10.40 | 9.948 | 10.01 | 549,227 | -0.14(-1.36%) |
Nov 30, 2016 | 10.73 | 10.73 | 10.10 | 10.15 | 3,397,280 | -0.59(-5.50%) |
Nov 29, 2016 | 10.72 | 10.91 | 10.65 | 10.74 | 559,691 | +0.02(+0.21%) |
Nov 28, 2016 | 10.65 | 10.76 | 10.57 | 10.72 | 610,171 | +0.04(+0.41%) |
Nov 25, 2016 | 10.54 | 10.69 | 10.53 | 10.68 | 338,729 | +0.13(+1.20%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 10.47 | 10.62 | 10.38 | 10.57 | 689,363 | +0.16(+1.54%) |
Nov 21, 2016 | 10.38 | 10.63 | 10.33 | 10.41 | 405,618 | -0.01(-0.11%) |
Nov 18, 2016 | 10.46 | 10.53 | 10.34 | 10.42 | 362,394 | +0.03(+0.32%) |
Nov 17, 2016 | 10.41 | 10.62 | 10.35 | 10.38 | 607,682 | -0.04(-0.37%) |
Nov 16, 2016 | 10.21 | 10.43 | 10.19 | 10.42 | 591,484 | +0.18(+1.78%) |
Nov 15, 2016 | 9.926 | 10.40 | 9.926 | 10.24 | 872,890 | +0.31(+3.14%) |
Nov 14, 2016 | 9.780 | 9.950 | 9.621 | 9.928 | 419,821 | +0.21(+2.14%) |
Nov 11, 2016 | 9.462 | 9.879 | 9.462 | 9.720 | 454,431 | +0.29(+3.08%) |
Nov 10, 2016 | 9.643 | 9.643 | 9.282 | 9.430 | 378,389 | -0.16(-1.66%) |
Nov 09, 2016 | 9.205 | 9.638 | 9.166 | 9.589 | 383,280 | +0.15(+1.57%) |
Nov 08, 2016 | 9.440 | 9.506 | 9.430 | 9.440 | 145,594 | +0.01(+0.12%) |
Nov 07, 2016 | 9.320 | 9.484 | 9.320 | 9.430 | 253,033 | +0.18(+1.96%) |
Nov 04, 2016 | 9.084 | 9.303 | 9.079 | 9.249 | 305,996 | +0.20(+2.24%) |
Nov 03, 2016 | 9.062 | 9.117 | 9.007 | 9.046 | 263,333 | +0.00(+0.00%) |
Nov 02, 2016 | 9.018 | 9.183 | 9.007 | 9.046 | 340,618 | +0.04(+0.49%) |
Nov 01, 2016 | 9.358 | 9.457 | 8.783 | 9.002 | 1,000,571 | -0.78(-8.01%) |
Oct 31, 2016 | 9.682 | 9.824 | 9.610 | 9.786 | 183,242 | +0.21(+2.18%) |
Oct 28, 2016 | 9.693 | 9.769 | 9.556 | 9.578 | 207,273 | -0.09(-0.96%) |
Oct 27, 2016 | 9.879 | 9.917 | 9.654 | 9.671 | 298,306 | -0.19(-1.89%) |
Oct 26, 2016 | 9.950 | 9.950 | 9.830 | 9.857 | 191,013 | -0.12(-1.21%) |
Oct 25, 2016 | 9.978 | 10.02 | 9.901 | 9.978 | 141,081 | -0.02(-0.22%) |
Oct 24, 2016 | 10.01 | 10.18 | 9.939 | 10.000 | 164,283 | -0.01(-0.06%) |
Oct 21, 2016 | 9.972 | 10.11 | 9.972 | 10.01 | 195,380 | -0.02(-0.22%) |
Oct 20, 2016 | 9.912 | 10.05 | 9.912 | 10.03 | 293,567 | +0.09(+0.88%) |
Oct 19, 2016 | 9.879 | 9.956 | 9.813 | 9.939 | 245,881 | +0.08(+0.81%) |
Oct 18, 2016 | 9.800 | 9.903 | 9.767 | 9.860 | 311,717 | +0.10(+1.00%) |
Oct 17, 2016 | 9.746 | 9.795 | 9.724 | 9.762 | 264,023 | +0.01(+0.11%) |
Oct 14, 2016 | 9.746 | 9.800 | 9.675 | 9.751 | 248,137 | +0.03(+0.34%) |
Oct 13, 2016 | 9.648 | 9.756 | 9.573 | 9.718 | 288,677 | +0.01(+0.06%) |
Oct 12, 2016 | 9.495 | 9.756 | 9.495 | 9.713 | 253,603 | +0.25(+2.65%) |
Oct 11, 2016 | 9.827 | 9.871 | 9.364 | 9.462 | 566,493 | -0.35(-3.61%) |
Oct 10, 2016 | 9.735 | 9.871 | 9.724 | 9.816 | 194,704 | +0.16(+1.69%) |
Oct 07, 2016 | 9.773 | 9.849 | 9.642 | 9.653 | 246,091 | -0.07(-0.67%) |
Oct 06, 2016 | 9.691 | 9.800 | 9.595 | 9.718 | 473,326 | +0.07(+0.68%) |
Oct 05, 2016 | 9.898 | 9.936 | 9.582 | 9.653 | 279,167 | -0.22(-2.26%) |
Oct 04, 2016 | 9.958 | 9.985 | 9.811 | 9.876 | 167,736 | -0.08(-0.82%) |