Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.20(-1.89%) | |
Dec 29, 2016 | 10.58 | 10.67 | 10.32 | 10.47 | 26,596 | -0.20(-1.85%) |
Dec 28, 2016 | 10.67 | 10.67 | 10.52 | 10.67 | 28,535 | -0.05(-0.46%) |
Dec 27, 2016 | 10.62 | 10.77 | 10.52 | 10.72 | 9,932 | +0.05(+0.46%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | +0.10(+0.93%) | |
Dec 22, 2016 | 10.80 | 10.80 | 10.57 | 10.57 | 12,101 | -0.20(-1.84%) |
Dec 21, 2016 | 10.96 | 10.96 | 10.75 | 10.77 | 11,714 | -0.10(-0.91%) |
Dec 20, 2016 | 10.62 | 10.96 | 10.62 | 10.87 | 17,993 | +0.10(+0.92%) |
Dec 19, 2016 | 10.96 | 10.96 | 10.63 | 10.77 | 21,739 | -0.10(-0.91%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.77 | 10.87 | 15,875 | +0.05(+0.46%) |
Dec 15, 2016 | 10.62 | 11.01 | 10.62 | 10.82 | 56,054 | -0.44(-3.95%) |
Dec 14, 2016 | 11.36 | 11.36 | 11.26 | 11.26 | 35,223 | +0.00(+0.00%) |
Dec 13, 2016 | 11.36 | 11.39 | 11.26 | 11.26 | 11,358 | -0.05(-0.44%) |
Dec 12, 2016 | 11.11 | 11.31 | 11.04 | 11.31 | 33,376 | +0.08(+0.70%) |
Dec 09, 2016 | 11.11 | 11.26 | 11.01 | 11.23 | 42,252 | +0.12(+1.07%) |
Dec 08, 2016 | 10.82 | 11.26 | 10.57 | 11.11 | 40,218 | +0.20(+1.81%) |
Dec 07, 2016 | 10.82 | 11.06 | 10.47 | 10.92 | 143,296 | +0.00(+0.00%) |
Dec 06, 2016 | 10.62 | 11.39 | 10.27 | 10.92 | 97,888 | -0.44(-3.91%) |
Dec 05, 2016 | 11.31 | 11.41 | 11.26 | 11.36 | 6,153 | +0.05(+0.44%) |
Dec 02, 2016 | 11.26 | 11.56 | 11.06 | 11.31 | 24,916 | +0.10(+0.88%) |
Dec 01, 2016 | 11.31 | 11.41 | 11.16 | 11.21 | 21,321 | +0.00(+0.00%) |
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,654 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.92 | 11.36 | 23,416 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,516 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,444 | -0.15(-1.30%) |
Nov 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.10(+0.88%) | |
Nov 22, 2016 | 11.31 | 11.36 | 11.06 | 11.26 | 28,421 | -0.05(-0.44%) |
Nov 21, 2016 | 10.92 | 11.66 | 10.87 | 11.31 | 153,947 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.87 | 40,734 | -0.15(-1.34%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,879 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,504 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.927 | 10.32 | 87,997 | +0.25(+2.45%) |
Nov 14, 2016 | 9.977 | 10.17 | 9.977 | 10.08 | 20,346 | -0.05(-0.49%) |
Nov 11, 2016 | 9.927 | 10.12 | 9.878 | 10.12 | 17,793 | +0.20(+1.99%) |
Nov 10, 2016 | 9.680 | 9.977 | 9.680 | 9.927 | 17,839 | -0.05(-0.50%) |
Nov 09, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 25,442 | -0.15(-1.46%) |
Nov 08, 2016 | 9.878 | 10.12 | 9.878 | 10.12 | 20,170 | +0.35(+3.54%) |
Nov 07, 2016 | 9.730 | 9.829 | 9.654 | 9.779 | 12,202 | +0.05(+0.51%) |
Nov 04, 2016 | 9.680 | 9.829 | 9.680 | 9.730 | 13,970 | +0.05(+0.51%) |
Nov 03, 2016 | 9.587 | 9.878 | 9.587 | 9.680 | 15,630 | +0.10(+1.03%) |
Nov 02, 2016 | 9.631 | 9.779 | 9.493 | 9.582 | 21,832 | -0.25(-2.51%) |
Nov 01, 2016 | 9.779 | 9.927 | 9.779 | 9.829 | 11,942 | +0.05(+0.51%) |
Oct 31, 2016 | 9.878 | 9.878 | 9.680 | 9.779 | 32,038 | -0.10(-1.00%) |
Oct 28, 2016 | 9.977 | 9.977 | 9.829 | 9.878 | 11,750 | +0.00(+0.00%) |
Oct 27, 2016 | 9.927 | 9.977 | 9.829 | 9.878 | 27,646 | -0.05(-0.50%) |
Oct 26, 2016 | 9.878 | 9.977 | 9.829 | 9.927 | 51,644 | +0.00(+0.00%) |
Oct 25, 2016 | 9.878 | 9.927 | 9.878 | 9.927 | 9,285 | +0.00(+0.00%) |
Oct 24, 2016 | 9.878 | 9.927 | 9.829 | 9.927 | 12,889 | +0.05(+0.50%) |
Oct 21, 2016 | 9.878 | 9.977 | 9.829 | 9.878 | 25,754 | -0.05(-0.50%) |
Oct 20, 2016 | 9.977 | 9.977 | 9.878 | 9.927 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.878 | 10.08 | 9.829 | 9.977 | 16,571 | +0.05(+0.50%) |
Oct 18, 2016 | 10.08 | 10.08 | 9.878 | 9.927 | 8,265 | -0.05(-0.50%) |
Oct 17, 2016 | 9.977 | 10.12 | 9.878 | 9.977 | 18,568 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.848 | 9.888 | 76,171 | -0.23(-2.25%) |
Oct 13, 2016 | 9.927 | 10.12 | 9.858 | 10.12 | 50,277 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.11 | 9.878 | 9.997 | 50,751 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,283 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,863 | +0.08(+0.78%) |
Oct 07, 2016 | 9.947 | 10.15 | 9.902 | 10.14 | 32,339 | +0.21(+2.09%) |
Oct 06, 2016 | 9.838 | 10.07 | 9.838 | 9.937 | 48,640 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.779 | 9.829 | 95,267 | -0.20(-1.97%) |
Oct 04, 2016 | 9.997 | 10.27 | 9.997 | 10.03 | 50,905 | -0.03(-0.30%) |