Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.956 | 9.956 | 9.956 | 0 | +0.05(+0.50%) | |
Dec 29, 2016 | 10.10 | 10.20 | 9.857 | 9.907 | 212,862 | -0.20(-1.94%) |
Dec 28, 2016 | 10.15 | 10.45 | 10.05 | 10.10 | 295,316 | -0.05(-0.48%) |
Dec 27, 2016 | 9.808 | 10.35 | 9.808 | 10.15 | 329,187 | +0.25(+2.48%) |
Dec 23, 2016 | 9.907 | 9.907 | 9.907 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 9.907 | 10.15 | 9.808 | 10.00 | 463,950 | +0.05(+0.49%) |
Dec 21, 2016 | 9.857 | 10.10 | 9.808 | 9.956 | 452,117 | +0.10(+1.00%) |
Dec 20, 2016 | 9.956 | 10.05 | 9.857 | 9.857 | 394,187 | -0.10(-0.99%) |
Dec 19, 2016 | 9.956 | 10.20 | 9.857 | 9.956 | 407,307 | +0.00(+0.00%) |
Dec 16, 2016 | 10.30 | 10.37 | 9.857 | 9.956 | 647,742 | -0.34(-3.33%) |
Dec 15, 2016 | 10.35 | 10.35 | 9.857 | 10.30 | 1,553,736 | +0.05(+0.48%) |
Dec 14, 2016 | 10.69 | 10.69 | 10.05 | 10.25 | 3,132,844 | -1.72(-14.34%) |
Dec 13, 2016 | 12.36 | 12.43 | 11.67 | 11.97 | 316,944 | -0.25(-2.01%) |
Dec 12, 2016 | 11.77 | 12.85 | 11.72 | 12.21 | 812,493 | +0.74(+6.41%) |
Dec 09, 2016 | 11.38 | 11.62 | 11.13 | 11.48 | 286,511 | +0.20(+1.74%) |
Dec 08, 2016 | 11.48 | 11.52 | 11.18 | 11.28 | 363,867 | -0.10(-0.86%) |
Dec 07, 2016 | 11.43 | 11.67 | 11.28 | 11.38 | 200,589 | -0.20(-1.69%) |
Dec 06, 2016 | 11.52 | 11.74 | 11.33 | 11.57 | 328,143 | +0.10(+0.85%) |
Dec 05, 2016 | 11.03 | 11.84 | 10.99 | 11.48 | 495,552 | +0.59(+5.41%) |
Dec 02, 2016 | 11.38 | 11.43 | 10.74 | 10.89 | 340,136 | -0.49(-4.31%) |
Dec 01, 2016 | 11.13 | 11.82 | 10.94 | 11.38 | 728,375 | +0.34(+3.11%) |
Nov 30, 2016 | 10.79 | 11.08 | 10.64 | 11.03 | 392,644 | +0.49(+4.65%) |
Nov 29, 2016 | 10.40 | 10.59 | 10.05 | 10.54 | 245,287 | +0.10(+0.94%) |
Nov 28, 2016 | 10.64 | 10.96 | 10.35 | 10.45 | 371,260 | -0.13(-1.21%) |
Nov 25, 2016 | 10.72 | 10.72 | 10.48 | 10.57 | 112,966 | -0.15(-1.37%) |
Nov 23, 2016 | 10.72 | 10.72 | 10.72 | 0 | +0.24(+2.34%) | |
Nov 22, 2016 | 10.72 | 10.82 | 10.23 | 10.48 | 332,222 | -0.20(-1.83%) |
Nov 21, 2016 | 10.67 | 10.82 | 10.50 | 10.67 | 466,021 | +0.20(+1.87%) |
Nov 18, 2016 | 10.67 | 10.92 | 10.13 | 10.48 | 690,955 | -0.15(-1.38%) |
Nov 17, 2016 | 10.08 | 10.67 | 9.546 | 10.62 | 1,339,835 | +1.71(+19.23%) |
Nov 16, 2016 | 8.518 | 9.497 | 8.518 | 8.909 | 732,952 | +0.34(+4.00%) |
Nov 15, 2016 | 8.371 | 8.958 | 8.371 | 8.566 | 375,893 | +0.20(+2.34%) |
Nov 14, 2016 | 8.371 | 8.664 | 8.273 | 8.371 | 235,766 | +0.05(+0.59%) |
Nov 11, 2016 | 8.371 | 8.566 | 8.273 | 8.322 | 160,157 | -0.15(-1.73%) |
Nov 10, 2016 | 8.126 | 8.542 | 8.126 | 8.469 | 216,628 | +0.39(+4.85%) |
Nov 09, 2016 | 7.881 | 8.322 | 7.842 | 8.077 | 408,376 | +0.10(+1.23%) |
Nov 08, 2016 | 7.979 | 8.126 | 7.930 | 7.979 | 172,728 | -0.10(-1.21%) |
Nov 07, 2016 | 8.077 | 8.273 | 7.979 | 8.077 | 114,364 | +0.00(+0.00%) |
Nov 04, 2016 | 8.028 | 8.175 | 7.979 | 8.077 | 224,338 | +0.05(+0.61%) |
Nov 03, 2016 | 8.077 | 8.224 | 7.979 | 8.028 | 290,815 | -0.15(-1.80%) |
Nov 02, 2016 | 8.273 | 8.371 | 8.126 | 8.175 | 204,418 | -0.20(-2.34%) |
Nov 01, 2016 | 8.469 | 8.615 | 8.224 | 8.371 | 136,990 | -0.05(-0.58%) |
Oct 31, 2016 | 8.664 | 8.811 | 8.346 | 8.420 | 440,406 | -0.32(-3.70%) |
Oct 28, 2016 | 9.036 | 9.262 | 8.645 | 8.743 | 380,108 | -0.28(-3.15%) |
Oct 27, 2016 | 8.968 | 9.066 | 8.890 | 9.027 | 161,263 | +0.11(+1.21%) |
Oct 26, 2016 | 8.811 | 9.056 | 8.792 | 8.919 | 236,826 | +0.04(+0.44%) |
Oct 25, 2016 | 8.948 | 9.061 | 8.792 | 8.880 | 404,656 | -0.12(-1.31%) |
Oct 24, 2016 | 9.036 | 9.213 | 8.902 | 8.997 | 248,781 | -0.04(-0.43%) |
Oct 21, 2016 | 9.056 | 9.242 | 9.017 | 9.036 | 147,304 | -0.11(-1.18%) |
Oct 20, 2016 | 9.164 | 9.301 | 9.115 | 9.144 | 106,167 | -0.04(-0.43%) |
Oct 19, 2016 | 9.428 | 9.428 | 9.154 | 9.183 | 99,829 | -0.19(-1.99%) |
Oct 18, 2016 | 9.125 | 9.438 | 9.085 | 9.369 | 151,781 | +0.28(+3.13%) |
Oct 17, 2016 | 9.222 | 9.252 | 9.032 | 9.085 | 149,369 | -0.13(-1.38%) |
Oct 14, 2016 | 9.350 | 9.418 | 9.193 | 9.213 | 121,373 | -0.08(-0.84%) |
Oct 13, 2016 | 9.722 | 9.722 | 9.252 | 9.291 | 266,456 | -0.45(-4.62%) |
Oct 12, 2016 | 9.800 | 10.04 | 9.712 | 9.741 | 324,445 | +0.00(+0.00%) |
Oct 11, 2016 | 9.761 | 9.820 | 9.653 | 9.741 | 223,472 | -0.07(-0.70%) |
Oct 10, 2016 | 9.624 | 9.957 | 9.624 | 9.810 | 241,326 | +0.20(+2.04%) |
Oct 07, 2016 | 9.585 | 9.683 | 9.399 | 9.614 | 173,053 | +0.00(+0.00%) |
Oct 06, 2016 | 9.751 | 9.829 | 9.546 | 9.614 | 176,786 | -0.09(-0.91%) |
Oct 05, 2016 | 9.614 | 9.829 | 9.604 | 9.702 | 234,696 | +0.11(+1.12%) |
Oct 04, 2016 | 9.604 | 9.712 | 9.531 | 9.594 | 252,506 | -0.03(-0.31%) |