Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.689 | 9.689 | 9.689 | 0 | -0.12(-1.24%) | |
Dec 29, 2016 | 9.889 | 10.05 | 9.750 | 9.811 | 1,448,658 | -0.17(-1.74%) |
Dec 28, 2016 | 10.32 | 10.41 | 9.968 | 9.985 | 1,385,898 | -0.19(-1.88%) |
Dec 27, 2016 | 9.959 | 10.32 | 9.959 | 10.18 | 2,426,102 | +0.20(+2.01%) |
Dec 23, 2016 | 9.976 | 9.976 | 9.976 | 0 | -0.03(-0.35%) | |
Dec 22, 2016 | 10.44 | 10.44 | 9.946 | 10.01 | 2,515,496 | -0.46(-4.40%) |
Dec 21, 2016 | 10.59 | 10.70 | 10.43 | 10.47 | 2,102,543 | -0.14(-1.31%) |
Dec 20, 2016 | 10.56 | 10.62 | 10.32 | 10.61 | 2,233,432 | +0.05(+0.49%) |
Dec 19, 2016 | 10.51 | 10.72 | 10.34 | 10.56 | 2,178,338 | +0.12(+1.17%) |
Dec 16, 2016 | 10.74 | 10.85 | 10.39 | 10.44 | 6,544,561 | -0.37(-3.46%) |
Dec 15, 2016 | 10.89 | 11.25 | 10.74 | 10.81 | 3,413,577 | -0.02(-0.16%) |
Dec 14, 2016 | 10.77 | 10.88 | 10.61 | 10.83 | 3,904,248 | +0.03(+0.32%) |
Dec 13, 2016 | 10.87 | 10.92 | 10.62 | 10.79 | 2,641,371 | +0.04(+0.40%) |
Dec 12, 2016 | 11.26 | 11.26 | 10.68 | 10.75 | 4,651,125 | -0.40(-3.59%) |
Dec 09, 2016 | 11.39 | 11.59 | 11.12 | 11.15 | 4,207,168 | -0.10(-0.93%) |
Dec 08, 2016 | 10.79 | 11.28 | 10.69 | 11.26 | 4,179,839 | +0.46(+4.27%) |
Dec 07, 2016 | 10.22 | 10.84 | 10.12 | 10.79 | 3,942,474 | +0.62(+6.07%) |
Dec 06, 2016 | 9.724 | 10.18 | 9.625 | 10.18 | 3,266,753 | +0.43(+4.37%) |
Dec 05, 2016 | 9.863 | 10.00 | 9.663 | 9.750 | 2,513,099 | +0.02(+0.18%) |
Dec 02, 2016 | 9.942 | 10.06 | 9.585 | 9.733 | 2,375,796 | -0.19(-1.93%) |
Dec 01, 2016 | 9.655 | 10.11 | 9.615 | 9.924 | 4,255,410 | +0.30(+3.16%) |
Nov 30, 2016 | 9.568 | 9.733 | 9.465 | 9.620 | 2,061,054 | +0.20(+2.12%) |
Nov 29, 2016 | 9.394 | 9.620 | 9.285 | 9.420 | 2,450,455 | +0.03(+0.28%) |
Nov 28, 2016 | 9.515 | 9.724 | 9.359 | 9.394 | 3,380,830 | -0.19(-2.00%) |
Nov 25, 2016 | 9.768 | 9.872 | 9.542 | 9.585 | 1,743,945 | -0.18(-1.87%) |
Nov 23, 2016 | 9.768 | 9.768 | 9.768 | 0 | +0.57(+6.24%) | |
Nov 22, 2016 | 8.898 | 9.237 | 8.889 | 9.194 | 3,078,730 | +0.31(+3.53%) |
Nov 21, 2016 | 8.741 | 8.915 | 8.650 | 8.881 | 2,298,599 | +0.32(+3.76%) |
Nov 18, 2016 | 8.272 | 8.611 | 8.272 | 8.559 | 2,403,709 | +0.29(+3.47%) |
Nov 17, 2016 | 8.176 | 8.306 | 8.080 | 8.272 | 2,212,026 | +0.09(+1.06%) |
Nov 16, 2016 | 8.115 | 8.263 | 8.054 | 8.185 | 1,221,278 | -0.10(-1.16%) |
Nov 15, 2016 | 8.167 | 8.306 | 8.019 | 8.280 | 1,640,015 | +0.11(+1.38%) |
Nov 14, 2016 | 7.915 | 8.324 | 7.915 | 8.167 | 2,616,373 | +0.24(+3.07%) |
Nov 11, 2016 | 8.089 | 8.237 | 7.811 | 7.924 | 3,161,365 | -0.25(-3.09%) |
Nov 10, 2016 | 8.054 | 8.376 | 7.959 | 8.176 | 4,331,934 | +0.30(+3.75%) |
Nov 09, 2016 | 6.958 | 7.937 | 6.958 | 7.880 | 5,640,214 | +0.60(+8.24%) |
Nov 08, 2016 | 7.315 | 7.432 | 6.958 | 7.280 | 2,864,116 | -0.03(-0.36%) |
Nov 07, 2016 | 7.480 | 7.593 | 7.280 | 7.306 | 3,062,250 | +0.09(+1.20%) |
Nov 04, 2016 | 7.099 | 7.280 | 7.025 | 7.219 | 3,178,396 | +0.08(+1.09%) |
Nov 03, 2016 | 7.159 | 7.245 | 7.081 | 7.142 | 1,587,668 | -0.03(-0.36%) |
Nov 02, 2016 | 7.254 | 7.323 | 7.094 | 7.168 | 3,006,415 | -0.29(-3.93%) |
Nov 01, 2016 | 7.417 | 7.555 | 7.280 | 7.460 | 3,490,524 | +0.07(+0.93%) |
Oct 31, 2016 | 7.788 | 7.874 | 7.379 | 7.392 | 4,229,800 | -0.40(-5.09%) |
Oct 28, 2016 | 8.331 | 8.391 | 7.693 | 7.788 | 4,949,655 | -0.63(-7.47%) |
Oct 27, 2016 | 8.511 | 8.546 | 8.356 | 8.417 | 1,902,069 | -0.05(-0.61%) |
Oct 26, 2016 | 8.313 | 8.520 | 8.296 | 8.468 | 1,566,401 | +0.01(+0.10%) |
Oct 25, 2016 | 8.598 | 8.714 | 8.305 | 8.460 | 2,721,303 | -0.17(-2.00%) |
Oct 24, 2016 | 8.356 | 8.649 | 8.316 | 8.632 | 1,998,328 | +0.36(+4.37%) |
Oct 21, 2016 | 8.150 | 8.322 | 8.107 | 8.270 | 1,128,090 | +0.03(+0.42%) |
Oct 20, 2016 | 8.331 | 8.391 | 8.141 | 8.236 | 1,380,974 | -0.12(-1.44%) |
Oct 19, 2016 | 8.184 | 8.408 | 8.115 | 8.356 | 1,610,101 | +0.21(+2.54%) |
Oct 18, 2016 | 8.253 | 8.262 | 8.055 | 8.150 | 3,879,704 | -0.03(-0.42%) |
Oct 17, 2016 | 8.150 | 8.210 | 8.072 | 8.184 | 1,443,492 | +0.01(+0.11%) |
Oct 14, 2016 | 8.399 | 8.399 | 8.111 | 8.175 | 2,063,870 | -0.16(-1.96%) |
Oct 13, 2016 | 8.451 | 8.468 | 8.180 | 8.339 | 2,982,622 | -0.22(-2.62%) |
Oct 12, 2016 | 8.529 | 8.649 | 8.493 | 8.563 | 959,185 | -0.02(-0.20%) |
Oct 11, 2016 | 8.779 | 8.856 | 8.511 | 8.580 | 2,060,531 | -0.24(-2.73%) |
Oct 10, 2016 | 8.908 | 8.985 | 8.761 | 8.822 | 1,315,932 | +0.01(+0.10%) |
Oct 07, 2016 | 8.882 | 8.882 | 8.572 | 8.813 | 2,768,515 | -0.09(-0.97%) |
Oct 06, 2016 | 8.977 | 8.977 | 8.675 | 8.899 | 1,730,692 | +0.03(+0.29%) |
Oct 05, 2016 | 8.822 | 8.951 | 8.623 | 8.873 | 2,108,630 | +0.11(+1.28%) |
Oct 04, 2016 | 8.770 | 8.977 | 8.710 | 8.761 | 1,332,758 | -0.03(-0.39%) |