Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.940 | 9.940 | 9.940 | 0 | -0.15(-1.49%) | |
Dec 29, 2016 | 10.36 | 10.44 | 10.04 | 10.09 | 93,485 | -0.29(-2.79%) |
Dec 28, 2016 | 10.81 | 11.03 | 10.24 | 10.38 | 103,421 | -0.48(-4.42%) |
Dec 27, 2016 | 10.98 | 11.05 | 10.71 | 10.86 | 124,806 | -0.10(-0.91%) |
Dec 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | +0.39(+3.69%) | |
Dec 22, 2016 | 11.68 | 11.79 | 10.51 | 10.57 | 135,213 | -1.12(-9.58%) |
Dec 21, 2016 | 11.16 | 11.90 | 10.93 | 11.69 | 161,249 | +0.55(+4.94%) |
Dec 20, 2016 | 10.38 | 11.18 | 10.38 | 11.14 | 208,378 | +0.77(+7.43%) |
Dec 19, 2016 | 10.31 | 10.48 | 10.08 | 10.37 | 147,089 | +0.02(+0.24%) |
Dec 16, 2016 | 9.780 | 10.38 | 9.730 | 10.35 | 4,394,837 | +0.63(+6.54%) |
Dec 15, 2016 | 11.73 | 11.95 | 9.700 | 9.710 | 1,036,205 | -1.90(-16.37%) |
Dec 14, 2016 | 10.76 | 11.88 | 10.76 | 11.61 | 518,354 | +0.75(+6.91%) |
Dec 13, 2016 | 10.57 | 11.30 | 10.57 | 10.86 | 491,639 | +0.28(+2.65%) |
Dec 12, 2016 | 10.57 | 11.25 | 10.50 | 10.58 | 582,312 | +0.10(+0.95%) |
Dec 09, 2016 | 10.01 | 10.99 | 10.00 | 10.48 | 253,103 | +0.48(+4.80%) |
Dec 08, 2016 | 10.00 | 10.05 | 9.620 | 10.00 | 109,768 | +0.09(+0.91%) |
Dec 07, 2016 | 10.05 | 10.19 | 9.720 | 9.910 | 208,337 | -0.01(-0.10%) |
Dec 06, 2016 | 9.990 | 10.05 | 9.610 | 9.920 | 165,219 | -0.05(-0.50%) |
Dec 05, 2016 | 10.59 | 10.59 | 9.730 | 9.970 | 334,765 | -0.63(-5.94%) |
Dec 02, 2016 | 11.00 | 11.15 | 10.30 | 10.60 | 433,434 | -0.72(-6.36%) |
Dec 01, 2016 | 11.55 | 11.99 | 11.05 | 11.32 | 115,512 | -0.21(-1.82%) |
Nov 30, 2016 | 12.14 | 12.26 | 11.28 | 11.53 | 215,313 | -0.41(-3.43%) |
Nov 29, 2016 | 12.94 | 13.10 | 11.81 | 11.94 | 162,354 | -1.05(-8.08%) |
Nov 28, 2016 | 12.49 | 13.12 | 12.19 | 12.99 | 124,950 | +0.45(+3.59%) |
Nov 25, 2016 | 12.19 | 12.61 | 12.05 | 12.54 | 50,911 | +0.30(+2.45%) |
Nov 23, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.26(+2.17%) | |
Nov 22, 2016 | 11.96 | 12.12 | 11.73 | 11.98 | 49,541 | +0.00(+0.00%) |
Nov 21, 2016 | 11.62 | 12.18 | 11.62 | 11.98 | 57,383 | +0.26(+2.22%) |
Nov 18, 2016 | 12.02 | 12.38 | 11.53 | 11.72 | 47,041 | -0.26(-2.17%) |
Nov 17, 2016 | 11.91 | 12.15 | 11.86 | 11.98 | 36,680 | +0.21(+1.78%) |
Nov 16, 2016 | 11.91 | 12.37 | 11.56 | 11.77 | 49,754 | +0.02(+0.17%) |
Nov 15, 2016 | 11.54 | 12.51 | 11.31 | 11.75 | 166,400 | +0.20(+1.73%) |
Nov 14, 2016 | 11.07 | 11.76 | 11.07 | 11.55 | 67,107 | +0.51(+4.62%) |
Nov 11, 2016 | 10.49 | 11.11 | 10.34 | 11.04 | 119,163 | +0.54(+5.14%) |
Nov 10, 2016 | 10.35 | 10.70 | 10.03 | 10.50 | 56,502 | +0.40(+3.96%) |
Nov 09, 2016 | 9.670 | 10.82 | 9.670 | 10.10 | 128,184 | +0.01(+0.10%) |
Nov 08, 2016 | 11.01 | 11.39 | 9.920 | 10.09 | 198,349 | -1.08(-9.67%) |
Nov 07, 2016 | 11.24 | 11.77 | 10.90 | 11.17 | 80,337 | +0.07(+0.63%) |
Nov 04, 2016 | 11.02 | 11.28 | 10.79 | 11.10 | 76,094 | +0.05(+0.45%) |
Nov 03, 2016 | 12.58 | 12.58 | 10.99 | 11.05 | 135,283 | -1.41(-11.32%) |
Nov 02, 2016 | 12.78 | 12.84 | 12.42 | 12.46 | 29,073 | -0.40(-3.11%) |
Nov 01, 2016 | 13.13 | 13.13 | 12.65 | 12.86 | 36,671 | -0.27(-2.06%) |
Oct 31, 2016 | 12.90 | 13.22 | 12.76 | 13.13 | 68,755 | +0.12(+0.92%) |
Oct 28, 2016 | 12.83 | 13.17 | 12.83 | 13.01 | 32,205 | +0.09(+0.70%) |
Oct 27, 2016 | 12.96 | 13.26 | 12.66 | 12.92 | 55,475 | -0.11(-0.84%) |
Oct 26, 2016 | 13.16 | 13.26 | 12.95 | 13.03 | 42,783 | -0.11(-0.84%) |
Oct 25, 2016 | 13.41 | 13.68 | 13.08 | 13.14 | 66,305 | -0.11(-0.83%) |
Oct 24, 2016 | 13.50 | 13.70 | 13.21 | 13.25 | 20,733 | -0.20(-1.49%) |
Oct 21, 2016 | 13.55 | 13.71 | 13.42 | 13.45 | 34,660 | -0.23(-1.68%) |
Oct 20, 2016 | 13.51 | 13.76 | 13.28 | 13.68 | 32,970 | +0.06(+0.44%) |
Oct 19, 2016 | 13.40 | 13.88 | 13.38 | 13.62 | 48,689 | -0.07(-0.51%) |
Oct 18, 2016 | 13.19 | 13.80 | 13.08 | 13.69 | 85,516 | +0.84(+6.54%) |
Oct 17, 2016 | 12.66 | 12.98 | 12.60 | 12.85 | 26,221 | +0.06(+0.47%) |
Oct 14, 2016 | 12.96 | 13.24 | 12.65 | 12.79 | 53,939 | -0.05(-0.39%) |
Oct 13, 2016 | 13.10 | 13.75 | 12.76 | 12.84 | 80,757 | -0.38(-2.87%) |
Oct 12, 2016 | 13.56 | 13.76 | 13.09 | 13.22 | 45,320 | -0.45(-3.29%) |
Oct 11, 2016 | 13.34 | 13.79 | 13.18 | 13.67 | 89,017 | +0.34(+2.55%) |
Oct 10, 2016 | 13.38 | 13.38 | 13.05 | 13.33 | 61,653 | -0.08(-0.60%) |
Oct 07, 2016 | 13.03 | 13.59 | 12.87 | 13.41 | 71,738 | +0.34(+2.60%) |
Oct 06, 2016 | 13.15 | 13.18 | 12.92 | 13.07 | 25,446 | -0.02(-0.15%) |
Oct 05, 2016 | 13.13 | 13.21 | 12.81 | 13.09 | 81,332 | +0.03(+0.23%) |
Oct 04, 2016 | 13.27 | 13.37 | 13.02 | 13.06 | 22,287 | -0.16(-1.21%) |