Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.03(+0.29%) | |
Dec 29, 2016 | 10.50 | 10.50 | 10.10 | 10.24 | 4,800 | -0.33(-3.12%) |
Dec 28, 2016 | 10.68 | 10.85 | 10.45 | 10.57 | 4,805 | -0.08(-0.75%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.15(+1.43%) | |
Dec 22, 2016 | 10.60 | 10.65 | 10.35 | 10.50 | 3,550 | +0.00(+0.00%) |
Dec 21, 2016 | 9.850 | 10.50 | 9.850 | 10.50 | 2,800 | +0.50(+5.00%) |
Dec 20, 2016 | 9.850 | 10.00 | 9.700 | 10.00 | 8,900 | +0.32(+3.31%) |
Dec 19, 2016 | 9.850 | 9.890 | 9.650 | 9.680 | 3,000 | -0.07(-0.72%) |
Dec 16, 2016 | 9.690 | 9.990 | 9.590 | 9.750 | 3,400 | +0.09(+0.93%) |
Dec 15, 2016 | 9.700 | 9.860 | 9.620 | 9.660 | 4,600 | -0.13(-1.33%) |
Dec 14, 2016 | 10.10 | 10.10 | 9.390 | 9.790 | 10,800 | -0.36(-3.55%) |
Dec 13, 2016 | 10.32 | 10.32 | 10.00 | 10.15 | 5,024 | -0.17(-1.65%) |
Dec 12, 2016 | 10.10 | 10.32 | 9.830 | 10.32 | 1,850 | +0.37(+3.72%) |
Dec 09, 2016 | 9.950 | 9.950 | 9.910 | 9.950 | 700 | +0.05(+0.51%) |
Dec 08, 2016 | 9.440 | 10.02 | 9.440 | 9.900 | 3,000 | +0.56(+6.00%) |
Dec 07, 2016 | 9.350 | 9.480 | 9.290 | 9.340 | 51,300 | -0.01(-0.11%) |
Dec 06, 2016 | 9.400 | 9.400 | 9.340 | 9.350 | 2,225 | +0.01(+0.11%) |
Dec 05, 2016 | 9.090 | 9.550 | 9.090 | 9.340 | 3,730 | +0.14(+1.52%) |
Dec 02, 2016 | 8.750 | 9.250 | 8.750 | 9.200 | 800 | +0.43(+4.90%) |
Dec 01, 2016 | 9.200 | 9.200 | 8.750 | 8.770 | 8,650 | -0.43(-4.67%) |
Nov 30, 2016 | 9.205 | 9.220 | 9.190 | 9.200 | 1,120 | +0.00(+0.00%) |
Nov 29, 2016 | 9.200 | 9.240 | 9.010 | 9.200 | 3,606 | -0.05(-0.54%) |
Nov 28, 2016 | 9.080 | 9.500 | 9.050 | 9.250 | 5,854 | +0.14(+1.54%) |
Nov 25, 2016 | 9.270 | 9.270 | 9.100 | 9.110 | 3,076 | -0.19(-2.04%) |
Nov 24, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 200 | +0.10(+1.09%) |
Nov 23, 2016 | 9.250 | 9.340 | 9.060 | 9.200 | 5,750 | +0.04(+0.44%) |
Nov 22, 2016 | 8.900 | 9.160 | 8.900 | 9.160 | 3,120 | +0.22(+2.46%) |
Nov 21, 2016 | 9.100 | 9.260 | 8.940 | 8.940 | 3,955 | -0.17(-1.87%) |
Nov 18, 2016 | 9.000 | 9.200 | 9.000 | 9.110 | 1,200 | -0.01(-0.11%) |
Nov 17, 2016 | 9.150 | 9.200 | 9.120 | 9.120 | 1,630 | -0.01(-0.11%) |
Nov 16, 2016 | 9.260 | 9.260 | 9.000 | 9.130 | 4,150 | -0.12(-1.30%) |
Nov 15, 2016 | 9.250 | 9.400 | 9.210 | 9.250 | 7,444 | -0.07(-0.75%) |
Nov 14, 2016 | 9.650 | 9.650 | 9.320 | 9.320 | 1,434 | -0.03(-0.32%) |
Nov 11, 2016 | 9.300 | 9.500 | 9.300 | 9.350 | 3,100 | +0.05(+0.54%) |
Nov 10, 2016 | 9.290 | 9.440 | 9.000 | 9.300 | 205,292 | -0.08(-0.85%) |
Nov 08, 2016 | 9.380 | 9.380 | 9.380 | 55 | +0.14(+1.52%) | |
Nov 07, 2016 | 9.150 | 9.260 | 9.150 | 9.240 | 550 | -0.03(-0.32%) |
Nov 04, 2016 | 9.250 | 9.270 | 9.030 | 9.270 | 9,517 | +0.11(+1.20%) |
Nov 03, 2016 | 10.70 | 10.70 | 8.900 | 9.160 | 23,394 | -2.04(-18.21%) |
Nov 02, 2016 | 11.18 | 11.30 | 11.15 | 11.20 | 3,400 | +0.01(+0.09%) |
Nov 01, 2016 | 11.10 | 11.19 | 11.10 | 11.19 | 300 | +0.08(+0.72%) |
Oct 31, 2016 | 10.83 | 11.25 | 10.83 | 11.11 | 3,300 | +0.10(+0.91%) |
Oct 28, 2016 | 10.88 | 11.19 | 10.85 | 11.01 | 5,135 | +0.19(+1.76%) |
Oct 27, 2016 | 10.81 | 10.84 | 10.75 | 10.82 | 3,070 | -0.03(-0.28%) |
Oct 26, 2016 | 10.80 | 10.85 | 10.80 | 10.85 | 1,900 | +0.04(+0.37%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.61 | 10.81 | 3,806 | +0.02(+0.19%) |
Oct 24, 2016 | 10.75 | 11.00 | 10.65 | 10.79 | 7,264 | +0.09(+0.84%) |
Oct 21, 2016 | 10.53 | 10.70 | 10.35 | 10.70 | 5,899 | +0.18(+1.71%) |
Oct 20, 2016 | 10.60 | 10.60 | 10.52 | 10.52 | 800 | -0.11(-1.03%) |
Oct 19, 2016 | 10.50 | 10.63 | 10.50 | 10.63 | 200 | +0.07(+0.66%) |
Oct 18, 2016 | 10.61 | 10.61 | 10.53 | 10.56 | 17,100 | +0.00(+0.00%) |
Oct 17, 2016 | 10.80 | 10.80 | 10.56 | 10.56 | 3,520 | -0.33(-3.03%) |
Oct 14, 2016 | 10.95 | 10.95 | 10.84 | 10.89 | 3,900 | -0.11(-1.00%) |
Oct 13, 2016 | 11.10 | 11.14 | 11.00 | 11.00 | 3,175 | -0.28(-2.48%) |
Oct 12, 2016 | 11.12 | 11.28 | 11.12 | 11.28 | 212 | -0.01(-0.09%) |
Oct 11, 2016 | 11.13 | 11.29 | 11.13 | 11.29 | 400 | +0.17(+1.53%) |
Oct 07, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.22(-1.94%) | |
Oct 06, 2016 | 11.40 | 11.75 | 11.09 | 11.34 | 3,185 | -0.21(-1.82%) |
Oct 05, 2016 | 11.50 | 11.55 | 11.20 | 11.55 | 1,800 | +0.14(+1.23%) |
Oct 04, 2016 | 11.63 | 11.63 | 11.40 | 11.41 | 992 | -0.34(-2.89%) |