Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.11(-1.05%) | |
Dec 29, 2016 | 10.42 | 10.53 | 10.33 | 10.38 | 3,150,633 | -0.03(-0.32%) |
Dec 28, 2016 | 10.61 | 10.64 | 10.41 | 10.42 | 3,280,093 | -0.14(-1.35%) |
Dec 27, 2016 | 10.31 | 10.56 | 10.31 | 10.56 | 4,357,131 | +0.22(+2.11%) |
Dec 23, 2016 | 10.34 | 10.34 | 10.34 | 0 | +0.18(+1.73%) | |
Dec 22, 2016 | 10.34 | 10.44 | 10.15 | 10.17 | 7,022,675 | -0.20(-1.94%) |
Dec 21, 2016 | 10.52 | 10.64 | 10.33 | 10.37 | 7,249,565 | -0.11(-1.04%) |
Dec 20, 2016 | 10.77 | 10.79 | 10.44 | 10.48 | 4,392,743 | -0.29(-2.72%) |
Dec 19, 2016 | 10.34 | 10.78 | 10.32 | 10.77 | 7,771,562 | +0.46(+4.47%) |
Dec 16, 2016 | 10.33 | 10.58 | 10.24 | 10.31 | 24,049,434 | -0.23(-2.23%) |
Dec 15, 2016 | 10.41 | 10.56 | 10.14 | 10.54 | 6,197,217 | +0.08(+0.80%) |
Dec 14, 2016 | 10.71 | 10.90 | 10.41 | 10.46 | 8,806,682 | -0.26(-2.42%) |
Dec 13, 2016 | 10.64 | 10.79 | 10.49 | 10.72 | 8,997,226 | +0.16(+1.51%) |
Dec 12, 2016 | 10.84 | 10.95 | 10.42 | 10.56 | 12,244,356 | -0.22(-2.02%) |
Dec 09, 2016 | 10.48 | 10.80 | 10.37 | 10.78 | 10,256,470 | +0.34(+3.21%) |
Dec 08, 2016 | 9.974 | 10.47 | 9.940 | 10.44 | 6,640,608 | +0.43(+4.27%) |
Dec 07, 2016 | 9.965 | 10.09 | 9.890 | 10.02 | 8,878,510 | +0.11(+1.10%) |
Dec 06, 2016 | 9.798 | 9.940 | 9.626 | 9.907 | 8,205,346 | +0.09(+0.94%) |
Dec 05, 2016 | 9.488 | 9.848 | 9.270 | 9.814 | 8,099,659 | +0.39(+4.18%) |
Dec 02, 2016 | 9.203 | 9.592 | 9.203 | 9.420 | 5,736,017 | +0.11(+1.17%) |
Dec 01, 2016 | 9.479 | 9.588 | 9.270 | 9.312 | 11,041,503 | -0.19(-2.03%) |
Nov 30, 2016 | 9.521 | 9.643 | 9.462 | 9.504 | 23,322,112 | +0.03(+0.27%) |
Nov 29, 2016 | 9.655 | 9.756 | 9.400 | 9.479 | 5,990,325 | -0.20(-2.08%) |
Nov 28, 2016 | 9.261 | 9.697 | 9.253 | 9.680 | 6,795,169 | +0.50(+5.48%) |
Nov 25, 2016 | 9.244 | 9.312 | 9.152 | 9.177 | 2,095,041 | -0.07(-0.73%) |
Nov 23, 2016 | 9.244 | 9.244 | 9.244 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 9.563 | 9.596 | 9.127 | 9.144 | 5,254,642 | -0.51(-5.30%) |
Nov 21, 2016 | 9.496 | 9.731 | 9.479 | 9.655 | 3,708,800 | +0.26(+2.77%) |
Nov 18, 2016 | 9.446 | 9.613 | 9.383 | 9.395 | 3,365,156 | -0.03(-0.36%) |
Nov 17, 2016 | 9.362 | 9.655 | 9.337 | 9.429 | 5,416,281 | +0.05(+0.54%) |
Nov 16, 2016 | 9.580 | 9.580 | 9.236 | 9.379 | 5,643,771 | -0.24(-2.53%) |
Nov 15, 2016 | 9.714 | 9.848 | 9.454 | 9.622 | 7,567,446 | -0.17(-1.71%) |
Nov 14, 2016 | 9.362 | 9.915 | 9.312 | 9.789 | 6,684,772 | +0.51(+5.51%) |
Nov 11, 2016 | 9.286 | 9.425 | 9.031 | 9.278 | 7,038,745 | +0.00(+0.00%) |
Nov 10, 2016 | 10.14 | 10.14 | 9.270 | 9.278 | 10,190,329 | -0.80(-7.98%) |
Nov 09, 2016 | 9.697 | 10.18 | 9.580 | 10.08 | 8,590,554 | +0.47(+4.88%) |
Nov 08, 2016 | 9.613 | 9.772 | 9.488 | 9.613 | 7,965,273 | +0.08(+0.79%) |
Nov 07, 2016 | 9.437 | 9.655 | 9.420 | 9.538 | 7,709,287 | +0.29(+3.17%) |
Nov 04, 2016 | 9.035 | 9.781 | 8.993 | 9.244 | 13,421,216 | +0.75(+8.88%) |
Nov 03, 2016 | 8.339 | 8.687 | 8.247 | 8.490 | 7,213,915 | +0.20(+2.43%) |
Nov 02, 2016 | 8.767 | 8.784 | 8.281 | 8.289 | 10,369,730 | -0.62(-6.96%) |
Nov 01, 2016 | 8.926 | 9.018 | 8.800 | 8.909 | 6,091,533 | +0.00(+0.00%) |
Oct 31, 2016 | 8.691 | 9.052 | 8.691 | 8.909 | 10,204,857 | +0.28(+3.20%) |
Oct 28, 2016 | 8.725 | 8.859 | 8.545 | 8.633 | 6,923,205 | -0.12(-1.34%) |
Oct 27, 2016 | 8.775 | 8.959 | 8.666 | 8.750 | 6,427,769 | -0.05(-0.57%) |
Oct 26, 2016 | 9.084 | 9.134 | 8.691 | 8.800 | 9,176,961 | -0.35(-3.84%) |
Oct 25, 2016 | 9.285 | 9.343 | 9.034 | 9.151 | 8,513,578 | -0.13(-1.44%) |
Oct 24, 2016 | 9.669 | 9.803 | 9.235 | 9.285 | 7,131,624 | -0.34(-3.56%) |
Oct 21, 2016 | 9.627 | 9.924 | 9.469 | 9.627 | 7,265,570 | -0.10(-1.03%) |
Oct 20, 2016 | 10.10 | 10.15 | 9.510 | 9.728 | 8,296,557 | -0.38(-3.80%) |
Oct 19, 2016 | 9.820 | 10.13 | 9.602 | 10.11 | 6,591,811 | +0.33(+3.42%) |
Oct 18, 2016 | 9.302 | 9.828 | 9.193 | 9.778 | 11,706,409 | +0.61(+6.65%) |
Oct 17, 2016 | 9.302 | 9.402 | 9.126 | 9.168 | 4,593,379 | -0.12(-1.26%) |
Oct 14, 2016 | 9.419 | 9.573 | 9.205 | 9.285 | 6,314,370 | -0.13(-1.42%) |
Oct 13, 2016 | 9.251 | 9.477 | 9.080 | 9.419 | 5,063,579 | +0.11(+1.17%) |
Oct 12, 2016 | 9.318 | 9.444 | 9.193 | 9.310 | 4,096,161 | +0.01(+0.09%) |
Oct 11, 2016 | 9.477 | 9.506 | 9.155 | 9.302 | 6,639,610 | -0.24(-2.54%) |
Oct 10, 2016 | 9.276 | 9.561 | 9.276 | 9.544 | 4,493,487 | +0.37(+4.01%) |
Oct 07, 2016 | 9.260 | 9.343 | 9.168 | 9.176 | 6,973,044 | +0.01(+0.09%) |
Oct 06, 2016 | 9.118 | 9.293 | 9.084 | 9.168 | 5,038,112 | +0.00(+0.00%) |
Oct 05, 2016 | 9.310 | 9.327 | 9.093 | 9.168 | 4,875,455 | -0.07(-0.72%) |
Oct 04, 2016 | 9.410 | 9.444 | 9.059 | 9.235 | 7,100,477 | -0.19(-2.04%) |