Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.820 | 8.820 | 8.820 | 0 | +0.15(+1.73%) | |
Dec 29, 2016 | 9.030 | 9.150 | 8.660 | 8.670 | 1,042,377 | -0.36(-3.99%) |
Dec 28, 2016 | 9.440 | 9.460 | 9.000 | 9.030 | 1,099,193 | -0.38(-4.04%) |
Dec 27, 2016 | 9.420 | 9.650 | 9.330 | 9.410 | 865,092 | +0.08(+0.86%) |
Dec 23, 2016 | 9.330 | 9.330 | 9.330 | 0 | +0.06(+0.65%) | |
Dec 22, 2016 | 9.600 | 9.740 | 9.250 | 9.270 | 1,188,517 | -0.28(-2.93%) |
Dec 21, 2016 | 10.20 | 10.20 | 9.520 | 9.550 | 1,257,034 | -0.55(-5.45%) |
Dec 20, 2016 | 10.13 | 10.35 | 10.04 | 10.10 | 1,517,186 | +0.09(+0.90%) |
Dec 19, 2016 | 10.02 | 10.07 | 9.800 | 10.01 | 1,372,437 | +0.05(+0.50%) |
Dec 16, 2016 | 10.48 | 10.50 | 9.930 | 9.960 | 3,776,819 | -0.48(-4.60%) |
Dec 15, 2016 | 10.05 | 10.53 | 9.910 | 10.44 | 1,698,037 | +0.28(+2.76%) |
Dec 14, 2016 | 10.17 | 10.56 | 9.950 | 10.16 | 2,040,371 | -0.15(-1.45%) |
Dec 13, 2016 | 10.49 | 10.58 | 10.19 | 10.31 | 1,656,569 | +0.04(+0.39%) |
Dec 12, 2016 | 10.95 | 11.16 | 10.22 | 10.27 | 1,800,411 | -0.43(-4.02%) |
Dec 09, 2016 | 10.60 | 10.96 | 10.58 | 10.70 | 1,452,533 | +0.18(+1.71%) |
Dec 08, 2016 | 11.21 | 11.21 | 10.35 | 10.52 | 2,507,146 | -0.61(-5.48%) |
Dec 07, 2016 | 11.71 | 11.71 | 11.07 | 11.13 | 2,119,375 | -0.58(-4.95%) |
Dec 06, 2016 | 11.39 | 11.87 | 11.31 | 11.71 | 1,428,920 | +0.17(+1.47%) |
Dec 05, 2016 | 11.42 | 11.78 | 11.42 | 11.54 | 1,367,373 | +0.33(+2.94%) |
Dec 02, 2016 | 10.92 | 11.46 | 10.92 | 11.21 | 2,579,810 | +0.12(+1.08%) |
Dec 01, 2016 | 10.70 | 11.44 | 10.47 | 11.09 | 2,957,093 | +0.64(+6.12%) |
Nov 30, 2016 | 10.22 | 10.86 | 10.13 | 10.45 | 3,713,163 | +1.30(+14.21%) |
Nov 29, 2016 | 9.180 | 9.290 | 8.920 | 9.150 | 1,688,800 | -0.34(-3.58%) |
Nov 28, 2016 | 10.06 | 10.11 | 9.460 | 9.490 | 1,047,380 | -0.51(-5.10%) |
Nov 25, 2016 | 10.17 | 10.23 | 9.930 | 10.00 | 601,021 | -0.23(-2.25%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.39(+3.96%) | |
Nov 22, 2016 | 10.03 | 10.08 | 9.580 | 9.840 | 1,957,744 | -0.11(-1.11%) |
Nov 21, 2016 | 10.48 | 10.48 | 9.880 | 9.950 | 2,536,316 | +0.07(+0.71%) |
Nov 18, 2016 | 9.760 | 9.970 | 9.760 | 9.880 | 965,501 | +0.15(+1.54%) |
Nov 17, 2016 | 9.870 | 10.19 | 9.705 | 9.730 | 800,741 | -0.14(-1.42%) |
Nov 16, 2016 | 9.800 | 9.920 | 9.630 | 9.870 | 1,326,082 | +0.05(+0.51%) |
Nov 15, 2016 | 9.850 | 10.11 | 9.740 | 9.820 | 1,770,508 | +0.14(+1.45%) |
Nov 14, 2016 | 9.460 | 9.680 | 9.300 | 9.680 | 1,233,567 | +0.22(+2.33%) |
Nov 11, 2016 | 9.220 | 9.490 | 9.130 | 9.460 | 1,294,262 | +0.14(+1.50%) |
Nov 10, 2016 | 9.080 | 9.400 | 9.035 | 9.320 | 1,390,275 | +0.23(+2.53%) |
Nov 09, 2016 | 8.840 | 9.200 | 8.800 | 9.090 | 1,678,287 | +0.22(+2.48%) |
Nov 08, 2016 | 8.720 | 8.980 | 8.600 | 8.870 | 1,263,814 | +0.01(+0.11%) |
Nov 07, 2016 | 8.730 | 9.000 | 8.670 | 8.860 | 1,738,773 | +0.42(+4.98%) |
Nov 04, 2016 | 8.460 | 8.630 | 8.300 | 8.440 | 2,325,313 | -0.15(-1.75%) |
Nov 03, 2016 | 8.500 | 8.660 | 8.400 | 8.590 | 2,157,635 | +0.22(+2.63%) |
Nov 02, 2016 | 8.500 | 8.510 | 8.140 | 8.370 | 2,504,337 | -0.24(-2.79%) |
Nov 01, 2016 | 8.910 | 9.030 | 8.470 | 8.610 | 2,257,294 | -0.11(-1.26%) |
Oct 31, 2016 | 9.040 | 9.090 | 8.575 | 8.720 | 3,936,185 | -0.28(-3.11%) |
Oct 28, 2016 | 9.760 | 9.890 | 8.885 | 9.000 | 6,888,009 | -0.77(-7.88%) |
Oct 27, 2016 | 9.800 | 10.04 | 9.630 | 9.770 | 2,506,563 | +0.02(+0.21%) |
Oct 26, 2016 | 9.600 | 9.905 | 9.515 | 9.750 | 1,747,425 | -0.07(-0.71%) |
Oct 25, 2016 | 10.18 | 10.25 | 9.780 | 9.820 | 2,010,581 | -0.26(-2.58%) |
Oct 24, 2016 | 10.09 | 10.19 | 9.710 | 10.08 | 2,535,420 | +0.01(+0.10%) |
Oct 21, 2016 | 9.780 | 10.54 | 9.650 | 10.07 | 2,462,066 | +0.15(+1.51%) |
Oct 20, 2016 | 9.990 | 10.96 | 9.120 | 9.920 | 4,371,316 | +0.16(+1.64%) |
Oct 19, 2016 | 9.660 | 9.865 | 9.480 | 9.760 | 2,907,945 | +0.23(+2.41%) |
Oct 18, 2016 | 9.610 | 9.700 | 9.490 | 9.530 | 1,719,890 | +0.11(+1.17%) |
Oct 17, 2016 | 9.490 | 9.490 | 9.310 | 9.420 | 1,263,432 | -0.04(-0.42%) |
Oct 14, 2016 | 9.350 | 9.515 | 9.190 | 9.460 | 1,891,892 | +0.19(+2.05%) |
Oct 13, 2016 | 9.150 | 9.700 | 9.100 | 9.270 | 1,389,205 | -0.06(-0.64%) |
Oct 12, 2016 | 9.310 | 9.495 | 9.180 | 9.330 | 1,110,465 | -0.02(-0.21%) |
Oct 11, 2016 | 9.500 | 9.510 | 9.250 | 9.350 | 1,783,484 | -0.24(-2.50%) |
Oct 10, 2016 | 9.280 | 9.700 | 9.280 | 9.590 | 1,552,149 | +0.43(+4.69%) |
Oct 07, 2016 | 9.110 | 9.620 | 9.060 | 9.160 | 3,172,419 | +0.18(+2.00%) |
Oct 06, 2016 | 9.060 | 9.170 | 8.810 | 8.980 | 2,102,018 | +0.13(+1.47%) |
Oct 05, 2016 | 8.470 | 9.045 | 8.460 | 8.850 | 1,826,746 | +0.57(+6.88%) |
Oct 04, 2016 | 8.550 | 8.690 | 8.250 | 8.280 | 2,428,561 | -0.32(-3.72%) |