Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.962 | 9.962 | 9.962 | 0 | -0.35(-3.40%) | |
Dec 29, 2016 | 10.39 | 10.39 | 10.31 | 10.31 | 7,657 | -0.08(-0.78%) |
Dec 28, 2016 | 10.41 | 10.50 | 10.29 | 10.39 | 175,802 | +0.00(+0.00%) |
Dec 27, 2016 | 10.45 | 10.48 | 10.37 | 10.39 | 7,700 | +0.13(+1.32%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.31 | 10.48 | 10.23 | 10.23 | 84,942 | -0.03(-0.26%) |
Dec 21, 2016 | 9.989 | 10.31 | 9.989 | 10.26 | 27,483 | +0.00(+0.00%) |
Dec 20, 2016 | 10.10 | 10.31 | 10.08 | 10.26 | 39,219 | +0.11(+1.06%) |
Dec 19, 2016 | 9.233 | 10.29 | 9.233 | 10.15 | 63,687 | +0.92(+9.94%) |
Dec 16, 2016 | 9.071 | 9.260 | 9.071 | 9.233 | 173,343 | +0.13(+1.48%) |
Dec 15, 2016 | 9.098 | 9.692 | 9.017 | 9.098 | 46,329 | +0.13(+1.51%) |
Dec 14, 2016 | 8.842 | 9.017 | 8.828 | 8.963 | 12,626 | +0.03(+0.30%) |
Dec 13, 2016 | 9.206 | 9.260 | 8.936 | 8.936 | 17,564 | -0.16(-1.78%) |
Dec 12, 2016 | 9.233 | 9.260 | 9.017 | 9.098 | 25,003 | -0.03(-0.30%) |
Dec 09, 2016 | 9.179 | 9.179 | 9.071 | 9.125 | 16,691 | +0.05(+0.60%) |
Dec 08, 2016 | 9.098 | 9.152 | 9.044 | 9.071 | 27,714 | +0.05(+0.60%) |
Dec 07, 2016 | 9.071 | 9.098 | 9.017 | 9.017 | 24,288 | -0.03(-0.30%) |
Dec 06, 2016 | 8.882 | 9.044 | 8.666 | 9.044 | 34,498 | +0.05(+0.60%) |
Dec 05, 2016 | 9.044 | 9.044 | 8.963 | 8.990 | 18,632 | +0.00(+0.00%) |
Dec 02, 2016 | 8.963 | 9.044 | 8.936 | 8.990 | 10,804 | +0.05(+0.60%) |
Dec 01, 2016 | 9.098 | 9.098 | 8.675 | 8.936 | 16,306 | -0.08(-0.90%) |
Nov 30, 2016 | 9.152 | 9.152 | 8.909 | 9.017 | 18,073 | -0.08(-0.89%) |
Nov 29, 2016 | 9.179 | 9.179 | 9.098 | 9.098 | 19,362 | -0.08(-0.88%) |
Nov 28, 2016 | 9.179 | 9.260 | 9.071 | 9.179 | 59,455 | -0.03(-0.29%) |
Nov 25, 2016 | 8.815 | 9.260 | 8.558 | 9.206 | 9,043 | +0.22(+2.50%) |
Nov 23, 2016 | 8.982 | 8.982 | 8.982 | 0 | -0.03(-0.29%) | |
Nov 22, 2016 | 8.876 | 9.140 | 8.586 | 9.008 | 21,033 | +0.24(+2.70%) |
Nov 21, 2016 | 8.745 | 8.824 | 8.665 | 8.771 | 52,492 | -0.13(-1.48%) |
Nov 18, 2016 | 8.033 | 9.113 | 8.007 | 8.903 | 48,921 | +0.87(+10.82%) |
Nov 17, 2016 | 8.033 | 8.033 | 8.007 | 8.033 | 84,506 | +0.00(+0.00%) |
Nov 16, 2016 | 8.033 | 8.033 | 7.981 | 8.033 | 13,726 | +0.00(+0.00%) |
Nov 15, 2016 | 8.033 | 8.033 | 7.875 | 8.033 | 107,781 | +0.00(+0.00%) |
Nov 14, 2016 | 8.033 | 8.033 | 7.691 | 8.033 | 36,803 | +0.00(+0.00%) |
Nov 11, 2016 | 7.507 | 8.033 | 7.507 | 8.033 | 64,203 | +0.47(+6.27%) |
Nov 10, 2016 | 6.927 | 7.770 | 6.802 | 7.559 | 75,874 | +0.74(+10.81%) |
Nov 09, 2016 | 6.558 | 6.848 | 6.558 | 6.822 | 11,484 | +0.00(+0.00%) |
Nov 08, 2016 | 6.795 | 6.822 | 6.664 | 6.822 | 5,939 | -0.03(-0.38%) |
Nov 07, 2016 | 6.769 | 6.848 | 6.400 | 6.848 | 12,899 | +0.11(+1.56%) |
Nov 04, 2016 | 6.848 | 6.848 | 6.585 | 6.743 | 9,195 | +0.24(+3.64%) |
Nov 03, 2016 | 6.743 | 6.743 | 6.374 | 6.506 | 4,113 | -0.16(-2.37%) |
Nov 02, 2016 | 6.690 | 6.743 | 6.664 | 6.664 | 9,859 | -0.05(-0.78%) |
Nov 01, 2016 | 6.690 | 6.769 | 6.664 | 6.716 | 5,045 | -0.03(-0.39%) |
Oct 31, 2016 | 6.611 | 6.848 | 6.585 | 6.743 | 16,373 | +0.18(+2.81%) |
Oct 28, 2016 | 6.940 | 6.953 | 6.479 | 6.558 | 15,938 | +0.00(+0.00%) |
Oct 27, 2016 | 6.532 | 6.585 | 6.532 | 6.558 | 7,595 | +0.03(+0.40%) |
Oct 26, 2016 | 6.479 | 6.532 | 6.453 | 6.532 | 6,547 | +0.11(+1.64%) |
Oct 25, 2016 | 6.427 | 6.532 | 6.374 | 6.427 | 13,022 | -0.08(-1.21%) |
Oct 24, 2016 | 6.427 | 6.532 | 6.427 | 6.506 | 19,830 | +0.05(+0.82%) |
Oct 21, 2016 | 6.637 | 6.637 | 6.400 | 6.453 | 11,198 | -0.26(-3.92%) |
Oct 20, 2016 | 6.690 | 6.822 | 6.611 | 6.716 | 9,336 | -0.13(-1.92%) |
Oct 19, 2016 | 6.690 | 6.901 | 6.611 | 6.848 | 10,926 | +0.18(+2.77%) |
Oct 18, 2016 | 6.664 | 6.716 | 6.585 | 6.664 | 11,724 | +0.03(+0.40%) |
Oct 17, 2016 | 6.532 | 6.690 | 6.532 | 6.637 | 7,517 | -0.24(-3.45%) |
Oct 14, 2016 | 6.506 | 7.032 | 6.506 | 6.874 | 6,408 | +0.18(+2.76%) |
Oct 13, 2016 | 6.374 | 6.795 | 6.374 | 6.690 | 15,674 | -0.13(-1.93%) |
Oct 12, 2016 | 6.914 | 7.112 | 6.769 | 6.822 | 11,610 | +0.29(+4.44%) |
Oct 11, 2016 | 7.204 | 7.243 | 6.400 | 6.532 | 38,076 | -0.58(-8.15%) |
Oct 10, 2016 | 6.795 | 7.322 | 6.795 | 7.112 | 23,670 | +0.04(+0.52%) |
Oct 07, 2016 | 6.996 | 7.254 | 6.990 | 7.075 | 25,534 | -0.21(-2.89%) |
Oct 06, 2016 | 7.270 | 7.380 | 7.133 | 7.285 | 110,002 | -0.07(-0.93%) |
Oct 05, 2016 | 6.911 | 7.491 | 6.806 | 7.354 | 51,190 | +0.35(+4.96%) |
Oct 04, 2016 | 7.006 | 7.043 | 6.579 | 7.006 | 18,795 | -0.06(-0.82%) |