Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.13 | 10.13 | 10.13 | 0 | -0.16(-1.51%) | |
Dec 29, 2016 | 10.32 | 10.38 | 10.25 | 10.29 | 311,805 | +0.00(+0.00%) |
Dec 28, 2016 | 10.52 | 10.52 | 10.21 | 10.29 | 338,012 | -0.19(-1.85%) |
Dec 27, 2016 | 10.36 | 10.50 | 10.29 | 10.48 | 414,320 | +0.08(+0.75%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.19(-1.83%) | |
Dec 22, 2016 | 10.63 | 10.79 | 10.44 | 10.60 | 630,709 | -0.04(-0.37%) |
Dec 21, 2016 | 10.52 | 10.71 | 10.44 | 10.63 | 417,462 | +0.08(+0.74%) |
Dec 20, 2016 | 10.63 | 10.69 | 10.44 | 10.56 | 737,769 | +0.04(+0.37%) |
Dec 19, 2016 | 10.48 | 10.63 | 10.32 | 10.52 | 893,552 | +0.12(+1.12%) |
Dec 16, 2016 | 10.63 | 10.86 | 10.38 | 10.40 | 1,453,702 | -0.16(-1.47%) |
Dec 15, 2016 | 10.32 | 10.63 | 10.23 | 10.56 | 1,262,081 | +0.27(+2.64%) |
Dec 14, 2016 | 10.01 | 10.51 | 10.01 | 10.29 | 1,312,202 | +0.31(+3.11%) |
Dec 13, 2016 | 10.21 | 10.29 | 9.936 | 9.975 | 1,025,225 | -0.19(-1.91%) |
Dec 12, 2016 | 10.17 | 10.17 | 9.975 | 10.17 | 627,430 | +0.00(+0.00%) |
Dec 09, 2016 | 10.44 | 10.44 | 10.15 | 10.17 | 769,561 | -0.19(-1.87%) |
Dec 08, 2016 | 10.17 | 10.50 | 10.17 | 10.36 | 729,672 | +0.04(+0.38%) |
Dec 07, 2016 | 10.17 | 10.42 | 10.13 | 10.32 | 779,008 | +0.08(+0.76%) |
Dec 06, 2016 | 9.897 | 10.25 | 9.742 | 10.25 | 1,106,005 | +0.35(+3.53%) |
Dec 05, 2016 | 9.897 | 10.17 | 9.897 | 9.897 | 1,005,034 | +0.12(+1.19%) |
Dec 02, 2016 | 9.781 | 9.975 | 9.703 | 9.781 | 968,713 | -0.04(-0.40%) |
Dec 01, 2016 | 9.664 | 9.820 | 9.548 | 9.820 | 859,878 | +0.16(+1.61%) |
Nov 30, 2016 | 9.975 | 10.05 | 9.587 | 9.664 | 875,008 | -0.23(-2.35%) |
Nov 29, 2016 | 9.897 | 10.09 | 9.781 | 9.897 | 1,240,109 | +0.00(+0.00%) |
Nov 28, 2016 | 10.01 | 10.09 | 9.839 | 9.897 | 911,299 | -0.08(-0.78%) |
Nov 25, 2016 | 9.858 | 10.09 | 9.858 | 9.975 | 320,163 | +0.12(+1.18%) |
Nov 23, 2016 | 9.858 | 9.858 | 9.858 | 0 | -0.04(-0.39%) | |
Nov 22, 2016 | 9.781 | 9.975 | 9.703 | 9.897 | 1,116,273 | +0.27(+2.82%) |
Nov 21, 2016 | 9.742 | 9.781 | 9.470 | 9.626 | 932,312 | +0.04(+0.40%) |
Nov 18, 2016 | 9.703 | 9.703 | 9.237 | 9.587 | 1,601,581 | -0.19(-1.98%) |
Nov 17, 2016 | 9.587 | 9.897 | 9.548 | 9.781 | 1,910,009 | +0.27(+2.86%) |
Nov 16, 2016 | 9.470 | 9.645 | 9.431 | 9.509 | 861,162 | +0.04(+0.41%) |
Nov 15, 2016 | 9.587 | 9.647 | 9.393 | 9.470 | 710,712 | -0.12(-1.21%) |
Nov 14, 2016 | 9.393 | 9.742 | 9.393 | 9.587 | 1,303,712 | +0.23(+2.49%) |
Nov 11, 2016 | 9.160 | 9.354 | 9.043 | 9.354 | 1,265,180 | +0.19(+2.12%) |
Nov 10, 2016 | 9.199 | 9.431 | 9.005 | 9.160 | 1,402,993 | +0.04(+0.43%) |
Nov 09, 2016 | 8.461 | 9.121 | 8.461 | 9.121 | 964,083 | +0.54(+6.33%) |
Nov 08, 2016 | 8.539 | 8.888 | 8.461 | 8.578 | 1,409,999 | +0.08(+0.91%) |
Nov 07, 2016 | 8.500 | 8.616 | 8.403 | 8.500 | 1,991,218 | +0.19(+2.34%) |
Nov 04, 2016 | 8.461 | 8.578 | 8.306 | 8.306 | 640,379 | -0.08(-0.93%) |
Nov 03, 2016 | 8.539 | 8.616 | 8.306 | 8.384 | 534,434 | -0.12(-1.37%) |
Nov 02, 2016 | 8.500 | 8.616 | 8.422 | 8.500 | 417,700 | -0.08(-0.91%) |
Nov 01, 2016 | 8.539 | 8.655 | 8.422 | 8.578 | 908,526 | -0.04(-0.45%) |
Oct 31, 2016 | 8.616 | 8.752 | 8.539 | 8.616 | 1,039,607 | +0.00(+0.00%) |
Oct 28, 2016 | 8.616 | 8.733 | 8.500 | 8.616 | 816,649 | +0.00(+0.00%) |
Oct 27, 2016 | 8.733 | 8.869 | 8.558 | 8.616 | 545,939 | -0.12(-1.33%) |
Oct 26, 2016 | 8.927 | 8.966 | 8.694 | 8.733 | 894,634 | -0.19(-2.17%) |
Oct 25, 2016 | 8.384 | 9.005 | 8.349 | 8.927 | 1,340,577 | +0.43(+5.02%) |
Oct 24, 2016 | 7.685 | 8.733 | 7.685 | 8.500 | 3,090,831 | +1.43(+20.20%) |
Oct 21, 2016 | 7.064 | 7.126 | 7.056 | 7.072 | 573,781 | -0.08(-1.09%) |
Oct 20, 2016 | 7.134 | 7.196 | 7.033 | 7.149 | 412,431 | +0.02(+0.22%) |
Oct 19, 2016 | 7.157 | 7.201 | 7.095 | 7.134 | 582,650 | -0.02(-0.22%) |
Oct 18, 2016 | 7.173 | 7.227 | 7.095 | 7.149 | 509,919 | +0.08(+1.10%) |
Oct 17, 2016 | 7.134 | 7.165 | 7.072 | 7.072 | 394,036 | -0.05(-0.65%) |
Oct 14, 2016 | 7.180 | 7.235 | 7.072 | 7.118 | 285,072 | -0.03(-0.43%) |
Oct 13, 2016 | 7.235 | 7.256 | 7.134 | 7.149 | 393,816 | -0.16(-2.23%) |
Oct 12, 2016 | 7.242 | 7.343 | 7.227 | 7.312 | 607,935 | +0.05(+0.75%) |
Oct 11, 2016 | 7.436 | 7.468 | 7.219 | 7.258 | 406,406 | -0.19(-2.60%) |
Oct 10, 2016 | 7.421 | 7.523 | 7.421 | 7.452 | 382,999 | +0.06(+0.84%) |
Oct 07, 2016 | 7.545 | 7.568 | 7.359 | 7.390 | 613,851 | -0.13(-1.75%) |
Oct 06, 2016 | 7.390 | 7.568 | 7.374 | 7.522 | 421,004 | +0.08(+1.04%) |
Oct 05, 2016 | 7.289 | 7.475 | 7.219 | 7.444 | 1,119,276 | +0.18(+2.46%) |
Oct 04, 2016 | 7.312 | 7.374 | 7.250 | 7.266 | 674,355 | -0.04(-0.53%) |