Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.150 | 8.150 | 8.150 | 0 | -0.20(-2.40%) | |
Dec 29, 2016 | 8.200 | 8.690 | 8.200 | 8.350 | 1,231,691 | +0.25(+3.09%) |
Dec 28, 2016 | 8.000 | 8.245 | 7.900 | 8.100 | 381,521 | -0.05(-0.61%) |
Dec 27, 2016 | 7.650 | 8.250 | 7.600 | 8.150 | 770,093 | +0.60(+7.95%) |
Dec 23, 2016 | 7.550 | 7.550 | 7.550 | 0 | +0.10(+1.34%) | |
Dec 22, 2016 | 7.600 | 7.800 | 7.400 | 7.450 | 565,884 | -0.20(-2.61%) |
Dec 21, 2016 | 7.900 | 7.940 | 7.600 | 7.650 | 475,500 | -0.15(-1.92%) |
Dec 20, 2016 | 7.600 | 7.900 | 7.450 | 7.800 | 628,600 | +0.00(+0.00%) |
Dec 19, 2016 | 7.700 | 8.050 | 7.600 | 7.800 | 913,637 | +0.10(+1.30%) |
Dec 16, 2016 | 8.300 | 8.350 | 7.700 | 7.700 | 3,606,316 | -0.50(-6.10%) |
Dec 15, 2016 | 8.650 | 8.850 | 8.100 | 8.200 | 1,160,034 | -0.75(-8.38%) |
Dec 14, 2016 | 9.650 | 9.736 | 8.950 | 8.950 | 780,526 | -0.65(-6.77%) |
Dec 13, 2016 | 9.500 | 9.600 | 9.300 | 9.600 | 456,008 | +0.10(+1.05%) |
Dec 12, 2016 | 9.450 | 9.650 | 9.350 | 9.500 | 705,644 | +0.05(+0.53%) |
Dec 09, 2016 | 9.950 | 10.05 | 9.350 | 9.450 | 602,785 | -0.55(-5.50%) |
Dec 08, 2016 | 10.25 | 10.35 | 9.850 | 10.00 | 496,995 | -0.25(-2.44%) |
Dec 07, 2016 | 10.20 | 10.38 | 10.05 | 10.25 | 346,515 | +0.20(+1.99%) |
Dec 06, 2016 | 10.35 | 10.60 | 10.00 | 10.05 | 561,122 | -0.30(-2.90%) |
Dec 05, 2016 | 9.950 | 10.50 | 9.850 | 10.35 | 497,614 | +0.25(+2.48%) |
Dec 02, 2016 | 9.700 | 10.28 | 9.700 | 10.10 | 597,081 | +0.35(+3.59%) |
Dec 01, 2016 | 9.250 | 10.00 | 9.150 | 9.750 | 811,434 | +0.45(+4.84%) |
Nov 30, 2016 | 9.500 | 9.600 | 9.225 | 9.300 | 547,670 | -0.25(-2.62%) |
Nov 29, 2016 | 9.300 | 9.750 | 9.250 | 9.550 | 327,366 | +0.00(+0.00%) |
Nov 28, 2016 | 9.300 | 9.650 | 9.250 | 9.550 | 506,269 | +0.35(+3.80%) |
Nov 25, 2016 | 9.300 | 9.500 | 9.190 | 9.200 | 403,418 | -0.10(-1.08%) |
Nov 23, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.35(-3.63%) | |
Nov 22, 2016 | 9.400 | 9.750 | 9.200 | 9.650 | 788,918 | +0.30(+3.21%) |
Nov 21, 2016 | 9.250 | 9.455 | 9.175 | 9.350 | 673,959 | +0.10(+1.08%) |
Nov 18, 2016 | 9.100 | 9.350 | 9.100 | 9.250 | 875,507 | -0.05(-0.54%) |
Nov 17, 2016 | 9.400 | 9.575 | 9.160 | 9.300 | 893,147 | +0.05(+0.54%) |
Nov 16, 2016 | 9.550 | 9.650 | 9.200 | 9.250 | 757,412 | -0.35(-3.65%) |
Nov 15, 2016 | 9.150 | 9.650 | 9.100 | 9.600 | 465,211 | +0.50(+5.49%) |
Nov 14, 2016 | 9.000 | 9.450 | 8.600 | 9.100 | 815,983 | -0.05(-0.55%) |
Nov 11, 2016 | 10.00 | 10.15 | 9.000 | 9.150 | 1,187,542 | -0.90(-8.96%) |
Nov 10, 2016 | 10.90 | 10.90 | 9.950 | 10.05 | 809,770 | -0.65(-6.07%) |
Nov 09, 2016 | 11.20 | 11.20 | 10.30 | 10.70 | 893,728 | +0.10(+0.94%) |
Nov 08, 2016 | 10.70 | 10.95 | 10.30 | 10.60 | 637,093 | -0.10(-0.93%) |
Nov 07, 2016 | 11.05 | 11.15 | 10.55 | 10.70 | 715,923 | -0.65(-5.73%) |
Nov 04, 2016 | 11.65 | 11.75 | 11.15 | 11.35 | 453,768 | -0.20(-1.73%) |
Nov 03, 2016 | 11.25 | 11.65 | 11.15 | 11.55 | 367,306 | +0.25(+2.21%) |
Nov 02, 2016 | 11.40 | 12.05 | 11.10 | 11.30 | 1,184,744 | +0.10(+0.89%) |
Nov 01, 2016 | 11.15 | 11.40 | 11.06 | 11.20 | 373,793 | +0.25(+2.28%) |
Oct 31, 2016 | 10.75 | 10.96 | 10.50 | 10.95 | 344,192 | +0.20(+1.86%) |
Oct 28, 2016 | 10.55 | 11.00 | 10.50 | 10.75 | 359,538 | +0.20(+1.90%) |
Oct 27, 2016 | 10.95 | 11.02 | 10.55 | 10.55 | 280,933 | -0.35(-3.21%) |
Oct 26, 2016 | 11.15 | 11.35 | 10.75 | 10.90 | 345,399 | -0.30(-2.68%) |
Oct 25, 2016 | 11.05 | 11.35 | 11.05 | 11.20 | 365,753 | +0.20(+1.82%) |
Oct 24, 2016 | 11.35 | 11.40 | 10.90 | 11.00 | 481,906 | -0.25(-2.22%) |
Oct 21, 2016 | 11.35 | 11.35 | 11.17 | 11.25 | 262,752 | -0.12(-1.06%) |
Oct 20, 2016 | 11.33 | 11.45 | 11.09 | 11.37 | 318,135 | +0.06(+0.53%) |
Oct 19, 2016 | 11.44 | 11.59 | 11.21 | 11.31 | 723,620 | +0.12(+1.07%) |
Oct 18, 2016 | 11.04 | 11.25 | 10.81 | 11.19 | 579,226 | +0.35(+3.23%) |
Oct 17, 2016 | 10.64 | 10.94 | 10.62 | 10.84 | 363,200 | +0.23(+2.17%) |
Oct 14, 2016 | 10.52 | 10.89 | 10.45 | 10.61 | 544,807 | -0.03(-0.28%) |
Oct 13, 2016 | 10.73 | 11.08 | 10.50 | 10.64 | 517,937 | -0.08(-0.75%) |
Oct 12, 2016 | 10.52 | 10.86 | 10.48 | 10.72 | 454,977 | +0.24(+2.29%) |
Oct 11, 2016 | 10.28 | 10.53 | 10.17 | 10.48 | 649,254 | +0.06(+0.58%) |
Oct 10, 2016 | 10.28 | 10.49 | 10.26 | 10.42 | 418,381 | +0.16(+1.56%) |
Oct 07, 2016 | 10.39 | 10.67 | 10.00 | 10.26 | 623,475 | +0.11(+1.08%) |
Oct 06, 2016 | 10.00 | 10.29 | 9.920 | 10.15 | 576,977 | -0.17(-1.65%) |
Oct 05, 2016 | 10.51 | 10.57 | 9.920 | 10.32 | 868,406 | -0.03(-0.29%) |
Oct 04, 2016 | 10.54 | 10.62 | 10.15 | 10.35 | 1,318,115 | -0.62(-5.65%) |