Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.20(-1.74%) | |
Dec 29, 2016 | 10.20 | 11.90 | 10.20 | 11.50 | 65,356 | +1.25(+12.20%) |
Dec 28, 2016 | 10.15 | 10.40 | 10.15 | 10.25 | 5,057 | -0.05(-0.49%) |
Dec 27, 2016 | 10.15 | 10.40 | 10.15 | 10.30 | 5,473 | +0.05(+0.49%) |
Dec 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.25 | 10.30 | 9.750 | 10.25 | 12,708 | -0.10(-0.97%) |
Dec 21, 2016 | 10.25 | 10.40 | 10.00 | 10.35 | 13,088 | +0.10(+0.98%) |
Dec 20, 2016 | 10.20 | 10.35 | 10.15 | 10.25 | 25,703 | -0.10(-0.96%) |
Dec 19, 2016 | 9.950 | 10.35 | 9.400 | 10.35 | 43,688 | +0.60(+6.15%) |
Dec 16, 2016 | 8.900 | 11.00 | 8.800 | 9.750 | 21,586 | +0.80(+8.94%) |
Dec 15, 2016 | 8.350 | 9.350 | 8.350 | 8.950 | 21,425 | +0.65(+7.83%) |
Dec 14, 2016 | 8.100 | 8.400 | 7.850 | 8.300 | 4,691 | +0.20(+2.47%) |
Dec 13, 2016 | 8.200 | 8.300 | 8.000 | 8.100 | 43,898 | +0.15(+1.89%) |
Dec 12, 2016 | 8.000 | 8.200 | 7.850 | 7.950 | 14,226 | -0.05(-0.62%) |
Dec 09, 2016 | 8.000 | 8.250 | 7.900 | 8.000 | 24,574 | -0.40(-4.76%) |
Dec 08, 2016 | 7.850 | 8.500 | 7.700 | 8.400 | 21,775 | +0.45(+5.66%) |
Dec 07, 2016 | 8.000 | 8.350 | 7.800 | 7.950 | 8,868 | -0.10(-1.24%) |
Dec 06, 2016 | 8.150 | 8.400 | 7.800 | 8.050 | 4,301 | +0.10(+1.26%) |
Dec 05, 2016 | 8.150 | 8.250 | 7.800 | 7.950 | 8,288 | +0.00(+0.00%) |
Dec 02, 2016 | 8.000 | 8.295 | 7.900 | 7.950 | 6,296 | -0.05(-0.62%) |
Dec 01, 2016 | 8.155 | 8.450 | 7.950 | 8.000 | 5,051 | -0.25(-3.03%) |
Nov 30, 2016 | 8.236 | 8.450 | 8.050 | 8.250 | 4,132 | +0.05(+0.61%) |
Nov 29, 2016 | 8.150 | 8.400 | 8.050 | 8.200 | 7,131 | +0.25(+3.14%) |
Nov 28, 2016 | 8.250 | 8.350 | 7.950 | 7.950 | 1,890 | -0.05(-0.62%) |
Nov 25, 2016 | 8.450 | 8.450 | 8.000 | 8.000 | 3,336 | -0.25(-3.03%) |
Nov 23, 2016 | 8.250 | 8.250 | 8.250 | 0 | +0.45(+5.77%) | |
Nov 22, 2016 | 7.800 | 8.300 | 7.800 | 7.800 | 17,081 | -0.15(-1.89%) |
Nov 21, 2016 | 7.850 | 8.000 | 7.713 | 7.950 | 2,900 | +0.05(+0.63%) |
Nov 18, 2016 | 7.750 | 8.000 | 7.700 | 7.900 | 12,000 | -0.05(-0.63%) |
Nov 17, 2016 | 8.505 | 8.550 | 7.817 | 7.950 | 13,703 | -0.45(-5.36%) |
Nov 16, 2016 | 8.300 | 8.700 | 8.300 | 8.400 | 20,577 | +0.23(+2.84%) |
Nov 15, 2016 | 8.550 | 8.550 | 8.000 | 8.168 | 11,586 | -0.18(-2.18%) |
Nov 14, 2016 | 8.000 | 8.450 | 7.900 | 8.350 | 12,637 | +0.60(+7.74%) |
Nov 11, 2016 | 7.750 | 8.100 | 7.700 | 7.750 | 11,405 | -0.25(-3.12%) |
Nov 10, 2016 | 8.400 | 8.400 | 7.950 | 8.000 | 8,922 | +0.00(+0.00%) |
Nov 09, 2016 | 8.000 | 8.200 | 8.000 | 8.000 | 6,150 | -0.07(-0.93%) |
Nov 08, 2016 | 7.750 | 8.100 | 7.750 | 8.075 | 1,360 | +0.57(+7.67%) |
Nov 07, 2016 | 8.350 | 8.350 | 7.500 | 7.500 | 62,923 | -0.50(-6.25%) |
Nov 04, 2016 | 8.350 | 8.350 | 7.900 | 8.000 | 4,540 | -0.35(-4.19%) |
Nov 03, 2016 | 8.150 | 8.499 | 8.000 | 8.350 | 1,974 | +0.40(+5.03%) |
Nov 02, 2016 | 8.250 | 8.458 | 7.950 | 7.950 | 10,344 | -0.20(-2.45%) |
Nov 01, 2016 | 8.200 | 8.500 | 7.933 | 8.150 | 11,911 | -0.20(-2.35%) |
Oct 31, 2016 | 8.500 | 8.500 | 8.000 | 8.347 | 16,904 | -0.00(-0.04%) |
Oct 28, 2016 | 8.250 | 8.350 | 8.250 | 8.350 | 1,480 | -0.15(-1.76%) |
Oct 27, 2016 | 8.400 | 8.511 | 8.350 | 8.500 | 4,180 | +0.10(+1.19%) |
Oct 26, 2016 | 8.310 | 8.400 | 8.249 | 8.400 | 5,169 | +0.10(+1.20%) |
Oct 25, 2016 | 8.450 | 8.450 | 8.300 | 8.300 | 1,087 | -0.14(-1.72%) |
Oct 24, 2016 | 8.399 | 8.450 | 8.399 | 8.445 | 1,050 | +0.14(+1.75%) |
Oct 21, 2016 | 8.550 | 8.550 | 8.300 | 8.300 | 1,820 | -0.25(-2.92%) |
Oct 20, 2016 | 8.550 | 8.550 | 8.475 | 8.550 | 927 | +0.10(+1.18%) |
Oct 18, 2016 | 8.450 | 8.450 | 8.450 | 8.450 | 640 | +0.00(+0.00%) |
Oct 17, 2016 | 8.495 | 8.495 | 8.450 | 8.450 | 55 | -0.05(-0.59%) |
Oct 14, 2016 | 8.550 | 8.550 | 8.500 | 8.500 | 320 | +0.00(+0.00%) |
Oct 13, 2016 | 8.500 | 8.500 | 8.500 | 8.500 | 40 | -0.15(-1.73%) |
Oct 12, 2016 | 8.750 | 8.750 | 8.650 | 8.650 | 318 | +0.10(+1.17%) |
Oct 11, 2016 | 8.750 | 8.750 | 8.550 | 8.550 | 1,168 | -0.20(-2.29%) |
Oct 10, 2016 | 8.850 | 8.850 | 8.617 | 8.750 | 882 | +0.00(+0.00%) |
Oct 07, 2016 | 8.600 | 8.900 | 8.600 | 8.750 | 1,933 | +0.10(+1.16%) |
Oct 06, 2016 | 8.550 | 8.750 | 8.500 | 8.650 | 1,495 | +0.10(+1.17%) |
Oct 05, 2016 | 8.750 | 8.793 | 8.550 | 8.550 | 2,220 | -0.30(-3.39%) |
Oct 04, 2016 | 8.700 | 8.850 | 8.400 | 8.850 | 1,163 | +0.35(+4.12%) |