Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.05 | 10.05 | 10.05 | 0 | -0.05(-0.50%) | |
Dec 29, 2016 | 10.05 | 10.20 | 10.03 | 10.10 | 28,263 | +0.10(+1.00%) |
Dec 28, 2016 | 10.40 | 10.45 | 9.900 | 10.00 | 58,563 | -0.35(-3.38%) |
Dec 27, 2016 | 10.35 | 10.55 | 10.10 | 10.35 | 36,201 | -0.05(-0.48%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.25(+2.46%) | |
Dec 22, 2016 | 10.00 | 10.20 | 9.700 | 10.15 | 49,884 | +0.15(+1.50%) |
Dec 21, 2016 | 10.05 | 10.10 | 9.650 | 10.00 | 26,742 | -0.10(-0.99%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.950 | 10.10 | 26,412 | +0.20(+2.02%) |
Dec 19, 2016 | 10.00 | 10.20 | 9.800 | 9.900 | 40,825 | -0.05(-0.50%) |
Dec 16, 2016 | 10.00 | 10.20 | 9.549 | 9.950 | 189,123 | +0.00(+0.00%) |
Dec 15, 2016 | 10.00 | 10.30 | 9.900 | 9.950 | 65,856 | +0.00(+0.00%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.900 | 9.950 | 32,525 | +0.00(+0.00%) |
Dec 13, 2016 | 10.10 | 10.20 | 9.800 | 9.950 | 40,018 | -0.05(-0.50%) |
Dec 12, 2016 | 10.25 | 10.35 | 9.549 | 10.00 | 47,940 | -0.30(-2.91%) |
Dec 09, 2016 | 10.25 | 10.75 | 9.950 | 10.30 | 81,115 | +0.10(+0.98%) |
Dec 08, 2016 | 9.750 | 10.25 | 9.650 | 10.20 | 62,323 | +0.50(+5.15%) |
Dec 07, 2016 | 9.600 | 10.00 | 9.500 | 9.700 | 69,939 | +0.15(+1.57%) |
Dec 06, 2016 | 9.400 | 9.600 | 9.200 | 9.550 | 79,503 | +0.20(+2.14%) |
Dec 05, 2016 | 9.100 | 9.400 | 9.100 | 9.350 | 44,957 | +0.35(+3.89%) |
Dec 02, 2016 | 9.200 | 9.400 | 8.850 | 9.000 | 78,990 | -0.20(-2.17%) |
Dec 01, 2016 | 9.100 | 9.300 | 9.050 | 9.200 | 68,179 | +0.05(+0.55%) |
Nov 30, 2016 | 9.350 | 9.400 | 9.150 | 9.150 | 25,305 | -0.10(-1.08%) |
Nov 29, 2016 | 9.300 | 9.450 | 9.150 | 9.250 | 41,072 | -0.05(-0.54%) |
Nov 28, 2016 | 9.400 | 9.450 | 9.150 | 9.300 | 34,167 | -0.20(-2.11%) |
Nov 25, 2016 | 9.500 | 9.550 | 9.400 | 9.500 | 13,475 | +0.00(+0.00%) |
Nov 23, 2016 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.450 | 9.500 | 9.300 | 9.500 | 60,424 | +0.10(+1.06%) |
Nov 21, 2016 | 9.250 | 9.500 | 9.150 | 9.400 | 117,415 | +0.15(+1.62%) |
Nov 18, 2016 | 8.800 | 9.300 | 8.750 | 9.250 | 126,446 | +0.45(+5.11%) |
Nov 17, 2016 | 8.550 | 8.850 | 8.363 | 8.800 | 85,380 | +0.30(+3.53%) |
Nov 16, 2016 | 8.300 | 8.500 | 7.851 | 8.500 | 56,078 | +0.20(+2.41%) |
Nov 15, 2016 | 8.250 | 8.450 | 8.200 | 8.300 | 58,149 | +0.10(+1.22%) |
Nov 14, 2016 | 8.650 | 8.750 | 8.150 | 8.200 | 122,610 | -0.35(-4.09%) |
Nov 11, 2016 | 8.350 | 8.550 | 8.300 | 8.550 | 213,368 | +0.25(+3.01%) |
Nov 10, 2016 | 8.350 | 8.450 | 8.250 | 8.300 | 135,105 | +0.00(+0.00%) |
Nov 09, 2016 | 8.100 | 8.350 | 7.500 | 8.300 | 90,726 | +0.20(+2.47%) |
Nov 08, 2016 | 8.150 | 8.150 | 8.050 | 8.100 | 53,391 | +0.10(+1.25%) |
Nov 07, 2016 | 7.850 | 8.050 | 7.800 | 8.000 | 40,596 | +0.25(+3.23%) |
Nov 04, 2016 | 7.750 | 7.850 | 7.700 | 7.750 | 28,138 | +0.05(+0.65%) |
Nov 03, 2016 | 7.750 | 7.750 | 7.600 | 7.700 | 42,318 | +0.00(+0.00%) |
Nov 02, 2016 | 7.650 | 7.850 | 7.650 | 7.700 | 43,144 | -0.05(-0.65%) |
Nov 01, 2016 | 7.700 | 7.800 | 7.650 | 7.750 | 58,864 | +0.10(+1.31%) |
Oct 31, 2016 | 7.650 | 7.700 | 7.562 | 7.650 | 71,441 | -0.05(-0.65%) |
Oct 28, 2016 | 7.750 | 7.838 | 7.650 | 7.700 | 34,221 | -0.05(-0.65%) |
Oct 27, 2016 | 7.950 | 7.950 | 7.700 | 7.750 | 43,806 | -0.10(-1.27%) |
Oct 26, 2016 | 7.900 | 8.200 | 7.850 | 7.850 | 49,865 | -0.15(-1.88%) |
Oct 25, 2016 | 8.350 | 8.400 | 7.975 | 8.000 | 51,366 | -0.30(-3.61%) |
Oct 24, 2016 | 8.350 | 8.400 | 8.200 | 8.300 | 24,714 | +0.05(+0.61%) |
Oct 21, 2016 | 8.150 | 8.400 | 8.150 | 8.250 | 45,197 | +0.00(+0.00%) |
Oct 20, 2016 | 8.350 | 8.350 | 8.150 | 8.250 | 44,605 | -0.10(-1.20%) |
Oct 19, 2016 | 8.100 | 8.400 | 8.000 | 8.350 | 105,770 | +0.20(+2.45%) |
Oct 18, 2016 | 8.100 | 8.200 | 8.000 | 8.150 | 20,624 | +0.05(+0.62%) |
Oct 17, 2016 | 8.050 | 8.150 | 8.050 | 8.100 | 17,890 | +0.00(+0.00%) |
Oct 14, 2016 | 8.140 | 8.140 | 8.010 | 8.100 | 38,951 | +0.02(+0.25%) |
Oct 13, 2016 | 8.100 | 8.190 | 8.043 | 8.080 | 69,563 | -0.08(-0.98%) |
Oct 12, 2016 | 8.130 | 8.210 | 8.070 | 8.160 | 19,881 | +0.04(+0.49%) |
Oct 11, 2016 | 8.220 | 8.230 | 8.070 | 8.120 | 35,339 | -0.06(-0.73%) |
Oct 10, 2016 | 8.190 | 8.298 | 8.131 | 8.180 | 24,096 | +0.05(+0.62%) |
Oct 07, 2016 | 8.330 | 8.330 | 8.130 | 8.130 | 44,788 | -0.14(-1.69%) |
Oct 06, 2016 | 8.130 | 8.280 | 7.980 | 8.270 | 54,128 | +0.18(+2.22%) |
Oct 05, 2016 | 8.080 | 8.230 | 8.040 | 8.090 | 64,256 | +0.01(+0.12%) |
Oct 04, 2016 | 8.110 | 8.380 | 8.070 | 8.080 | 49,857 | -0.04(-0.49%) |