Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 10.25 | 10.25 | 10.12 | 10.18 | 17,300 | -0.16(-1.55%) |
Dec 28, 2016 | 10.35 | 10.40 | 10.31 | 10.34 | 31,919 | -0.06(-0.59%) |
Dec 27, 2016 | 10.42 | 10.42 | 10.40 | 10.40 | 1,195 | +0.06(+0.59%) |
Dec 23, 2016 | 10.34 | 10.34 | 10.34 | 0 | -0.15(-1.43%) | |
Dec 22, 2016 | 10.50 | 10.50 | 10.38 | 10.49 | 16,546 | -0.16(-1.51%) |
Dec 21, 2016 | 10.62 | 10.72 | 10.61 | 10.65 | 13,699 | +0.01(+0.09%) |
Dec 20, 2016 | 10.59 | 10.66 | 10.58 | 10.64 | 21,948 | +0.18(+1.70%) |
Dec 19, 2016 | 10.66 | 10.70 | 10.46 | 10.46 | 15,377 | -0.19(-1.79%) |
Dec 16, 2016 | 10.65 | 10.74 | 10.54 | 10.65 | 13,471 | -0.04(-0.34%) |
Dec 15, 2016 | 10.46 | 10.80 | 10.46 | 10.69 | 34,568 | +0.16(+1.56%) |
Dec 14, 2016 | 11.02 | 11.02 | 10.50 | 10.53 | 71,841 | -0.40(-3.69%) |
Dec 13, 2016 | 11.06 | 11.13 | 10.93 | 10.93 | 10,832 | -0.12(-1.06%) |
Dec 12, 2016 | 11.21 | 11.21 | 10.95 | 11.05 | 19,245 | -0.08(-0.74%) |
Dec 09, 2016 | 11.12 | 11.18 | 10.99 | 11.13 | 22,980 | -0.10(-0.89%) |
Dec 08, 2016 | 10.84 | 11.23 | 10.82 | 11.23 | 34,965 | +0.46(+4.27%) |
Dec 07, 2016 | 10.72 | 10.78 | 10.72 | 10.77 | 53,260 | +0.06(+0.61%) |
Dec 06, 2016 | 10.95 | 10.95 | 10.64 | 10.71 | 21,297 | -0.02(-0.16%) |
Dec 05, 2016 | 10.66 | 10.79 | 10.65 | 10.72 | 22,325 | +0.16(+1.48%) |
Dec 02, 2016 | 10.52 | 10.65 | 10.52 | 10.57 | 3,970 | +0.07(+0.68%) |
Dec 01, 2016 | 10.28 | 10.71 | 10.28 | 10.50 | 31,500 | +0.46(+4.63%) |
Nov 30, 2016 | 10.31 | 10.31 | 10.00 | 10.03 | 10,880 | -0.29(-2.80%) |
Nov 29, 2016 | 10.33 | 10.41 | 10.20 | 10.32 | 17,986 | -0.15(-1.43%) |
Nov 28, 2016 | 10.54 | 10.58 | 10.46 | 10.47 | 42,725 | -0.07(-0.62%) |
Nov 25, 2016 | 10.55 | 10.59 | 10.54 | 10.54 | 7,106 | -0.05(-0.51%) |
Nov 23, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 10.37 | 10.66 | 10.37 | 10.63 | 74,879 | +0.32(+3.10%) |
Nov 21, 2016 | 10.40 | 10.50 | 10.26 | 10.31 | 19,748 | -0.04(-0.36%) |
Nov 18, 2016 | 10.18 | 10.38 | 10.11 | 10.35 | 75,979 | +0.18(+1.74%) |
Nov 17, 2016 | 9.820 | 10.17 | 9.750 | 10.17 | 27,612 | +0.35(+3.59%) |
Nov 16, 2016 | 9.790 | 9.826 | 9.770 | 9.818 | 6,765 | -0.01(-0.13%) |
Nov 15, 2016 | 9.510 | 9.869 | 9.510 | 9.831 | 35,208 | +0.50(+5.36%) |
Nov 14, 2016 | 9.553 | 9.553 | 9.330 | 9.330 | 8,900 | -0.23(-2.40%) |
Nov 11, 2016 | 9.531 | 9.650 | 9.500 | 9.559 | 23,075 | -0.10(-1.02%) |
Nov 10, 2016 | 9.610 | 9.725 | 9.553 | 9.657 | 51,427 | -0.04(-0.44%) |
Nov 09, 2016 | 9.278 | 9.700 | 9.252 | 9.700 | 77,296 | +0.09(+0.94%) |
Nov 08, 2016 | 9.880 | 9.880 | 9.570 | 9.610 | 144,516 | +0.05(+0.52%) |
Nov 07, 2016 | 9.510 | 9.570 | 9.320 | 9.560 | 26,476 | +0.61(+6.82%) |
Nov 04, 2016 | 8.700 | 8.960 | 8.640 | 8.950 | 55,358 | +0.12(+1.36%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.740 | 8.830 | 36,472 | -0.28(-3.07%) |
Nov 02, 2016 | 9.360 | 9.400 | 9.051 | 9.110 | 13,063 | -0.31(-3.29%) |
Nov 01, 2016 | 9.510 | 9.590 | 9.420 | 9.420 | 17,325 | -0.02(-0.20%) |
Oct 31, 2016 | 9.460 | 9.460 | 9.381 | 9.439 | 5,825 | -0.05(-0.53%) |
Oct 28, 2016 | 9.388 | 9.510 | 9.359 | 9.489 | 19,578 | +0.15(+1.55%) |
Oct 27, 2016 | 9.480 | 9.500 | 9.340 | 9.344 | 35,524 | -0.18(-1.85%) |
Oct 26, 2016 | 9.497 | 9.530 | 9.410 | 9.520 | 145,825 | -0.10(-1.04%) |
Oct 25, 2016 | 9.790 | 9.790 | 9.620 | 9.620 | 23,714 | -0.10(-1.07%) |
Oct 24, 2016 | 9.735 | 9.749 | 9.660 | 9.724 | 4,175 | +0.03(+0.35%) |
Oct 21, 2016 | 9.760 | 9.760 | 9.683 | 9.690 | 1,400 | -0.09(-0.92%) |
Oct 20, 2016 | 9.675 | 9.780 | 9.639 | 9.780 | 16,257 | +0.03(+0.35%) |
Oct 19, 2016 | 9.985 | 10.04 | 9.746 | 9.746 | 12,368 | -0.21(-2.08%) |
Oct 18, 2016 | 10.00 | 10.01 | 9.936 | 9.954 | 38,120 | +0.05(+0.54%) |
Oct 17, 2016 | 9.950 | 9.950 | 9.871 | 9.900 | 13,189 | -0.00(-0.01%) |
Oct 14, 2016 | 9.630 | 9.920 | 9.630 | 9.901 | 21,964 | +0.37(+3.83%) |
Oct 13, 2016 | 9.451 | 9.606 | 9.420 | 9.536 | 47,213 | +0.13(+1.44%) |
Oct 12, 2016 | 9.389 | 9.524 | 9.389 | 9.401 | 19,387 | +0.05(+0.58%) |
Oct 11, 2016 | 9.370 | 9.400 | 9.322 | 9.347 | 31,374 | -0.06(-0.67%) |
Oct 10, 2016 | 9.520 | 9.520 | 9.150 | 9.410 | 2,455 | +0.10(+1.07%) |
Oct 07, 2016 | 9.410 | 9.579 | 9.159 | 9.310 | 31,124 | -0.15(-1.59%) |
Oct 06, 2016 | 9.210 | 9.741 | 9.110 | 9.460 | 138,227 | +0.45(+4.95%) |
Oct 05, 2016 | 8.632 | 9.031 | 8.632 | 9.014 | 76,262 | +0.44(+5.11%) |
Oct 04, 2016 | 8.655 | 8.920 | 8.450 | 8.576 | 59,050 | -0.03(-0.33%) |