Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.33 | 10.33 | 10.33 | 0 | -0.11(-1.05%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.39 | 10.44 | 3,133,308 | -0.03(-0.32%) |
Dec 28, 2016 | 10.67 | 10.70 | 10.47 | 10.48 | 3,262,056 | -0.14(-1.35%) |
Dec 27, 2016 | 10.37 | 10.62 | 10.37 | 10.62 | 4,333,172 | +0.22(+2.11%) |
Dec 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.18(+1.73%) | |
Dec 22, 2016 | 10.40 | 10.50 | 10.20 | 10.22 | 6,984,060 | -0.20(-1.94%) |
Dec 21, 2016 | 10.58 | 10.70 | 10.39 | 10.42 | 7,209,702 | -0.11(-1.04%) |
Dec 20, 2016 | 10.83 | 10.85 | 10.50 | 10.53 | 4,368,588 | -0.29(-2.72%) |
Dec 19, 2016 | 10.40 | 10.84 | 10.37 | 10.83 | 7,728,829 | +0.46(+4.47%) |
Dec 16, 2016 | 10.39 | 10.64 | 10.30 | 10.37 | 23,917,194 | -0.24(-2.23%) |
Dec 15, 2016 | 10.47 | 10.62 | 10.20 | 10.60 | 6,163,141 | +0.08(+0.80%) |
Dec 14, 2016 | 10.77 | 10.96 | 10.47 | 10.52 | 8,758,257 | -0.26(-2.42%) |
Dec 13, 2016 | 10.69 | 10.85 | 10.55 | 10.78 | 8,947,753 | +0.16(+1.51%) |
Dec 12, 2016 | 10.90 | 11.01 | 10.48 | 10.62 | 12,177,028 | -0.22(-2.02%) |
Dec 09, 2016 | 10.53 | 10.86 | 10.42 | 10.84 | 10,200,073 | +0.34(+3.21%) |
Dec 08, 2016 | 10.03 | 10.53 | 9.995 | 10.50 | 6,604,094 | +0.43(+4.27%) |
Dec 07, 2016 | 10.02 | 10.14 | 9.944 | 10.07 | 8,829,691 | +0.11(+1.10%) |
Dec 06, 2016 | 9.852 | 9.995 | 9.679 | 9.961 | 8,160,228 | +0.09(+0.94%) |
Dec 05, 2016 | 9.540 | 9.902 | 9.321 | 9.869 | 8,055,121 | +0.40(+4.18%) |
Dec 02, 2016 | 9.253 | 9.645 | 9.253 | 9.473 | 5,704,477 | +0.11(+1.17%) |
Dec 01, 2016 | 9.532 | 9.641 | 9.321 | 9.363 | 10,980,789 | -0.19(-2.03%) |
Nov 30, 2016 | 9.574 | 9.696 | 9.515 | 9.557 | 23,193,872 | +0.03(+0.27%) |
Nov 29, 2016 | 9.709 | 9.810 | 9.451 | 9.532 | 5,957,387 | -0.20(-2.08%) |
Nov 28, 2016 | 9.312 | 9.751 | 9.304 | 9.734 | 6,757,804 | +0.51(+5.48%) |
Nov 25, 2016 | 9.296 | 9.363 | 9.203 | 9.228 | 2,083,521 | -0.07(-0.73%) |
Nov 23, 2016 | 9.296 | 9.296 | 9.296 | 0 | +0.10(+1.10%) | |
Nov 22, 2016 | 9.616 | 9.650 | 9.178 | 9.194 | 5,225,748 | -0.51(-5.30%) |
Nov 21, 2016 | 9.548 | 9.784 | 9.532 | 9.709 | 3,688,406 | +0.26(+2.77%) |
Nov 18, 2016 | 9.498 | 9.666 | 9.435 | 9.447 | 3,346,652 | -0.03(-0.36%) |
Nov 17, 2016 | 9.414 | 9.709 | 9.388 | 9.481 | 5,386,499 | +0.05(+0.54%) |
Nov 16, 2016 | 9.633 | 9.633 | 9.287 | 9.430 | 5,612,738 | -0.24(-2.53%) |
Nov 15, 2016 | 9.768 | 9.902 | 9.506 | 9.675 | 7,525,835 | -0.17(-1.71%) |
Nov 14, 2016 | 9.414 | 9.970 | 9.363 | 9.843 | 6,648,014 | +0.51(+5.51%) |
Nov 11, 2016 | 9.338 | 9.477 | 9.081 | 9.329 | 7,000,041 | +0.00(+0.00%) |
Nov 10, 2016 | 10.20 | 10.20 | 9.321 | 9.329 | 10,134,296 | -0.81(-7.98%) |
Nov 09, 2016 | 9.751 | 10.24 | 9.633 | 10.14 | 8,543,317 | +0.47(+4.88%) |
Nov 08, 2016 | 9.666 | 9.827 | 9.540 | 9.666 | 7,921,475 | +0.08(+0.79%) |
Nov 07, 2016 | 9.489 | 9.709 | 9.473 | 9.591 | 7,666,896 | +0.29(+3.17%) |
Nov 04, 2016 | 9.085 | 9.835 | 9.043 | 9.296 | 13,347,418 | +0.76(+8.88%) |
Nov 03, 2016 | 8.385 | 8.735 | 8.293 | 8.537 | 7,174,248 | +0.20(+2.43%) |
Nov 02, 2016 | 8.815 | 8.832 | 8.326 | 8.335 | 10,312,711 | -0.62(-6.96%) |
Nov 01, 2016 | 8.975 | 9.068 | 8.849 | 8.958 | 6,058,038 | +0.00(+0.00%) |
Oct 31, 2016 | 8.739 | 9.102 | 8.739 | 8.958 | 10,148,743 | +0.28(+3.20%) |
Oct 28, 2016 | 8.773 | 8.908 | 8.592 | 8.680 | 6,885,137 | -0.12(-1.34%) |
Oct 27, 2016 | 8.824 | 9.008 | 8.714 | 8.798 | 6,392,425 | -0.05(-0.57%) |
Oct 26, 2016 | 9.134 | 9.185 | 8.740 | 8.849 | 9,126,501 | -0.35(-3.84%) |
Oct 25, 2016 | 9.336 | 9.395 | 9.084 | 9.202 | 8,466,765 | -0.13(-1.44%) |
Oct 24, 2016 | 9.723 | 9.857 | 9.286 | 9.336 | 7,092,410 | -0.34(-3.56%) |
Oct 21, 2016 | 9.681 | 9.979 | 9.521 | 9.681 | 7,225,619 | -0.10(-1.03%) |
Oct 20, 2016 | 10.16 | 10.21 | 9.563 | 9.782 | 8,250,937 | -0.39(-3.80%) |
Oct 19, 2016 | 9.874 | 10.18 | 9.655 | 10.17 | 6,555,565 | +0.34(+3.42%) |
Oct 18, 2016 | 9.353 | 9.882 | 9.244 | 9.832 | 11,642,040 | +0.61(+6.65%) |
Oct 17, 2016 | 9.353 | 9.454 | 9.177 | 9.219 | 4,568,122 | -0.12(-1.26%) |
Oct 14, 2016 | 9.471 | 9.626 | 9.256 | 9.336 | 6,279,650 | -0.13(-1.42%) |
Oct 13, 2016 | 9.303 | 9.529 | 9.130 | 9.471 | 5,035,737 | +0.11(+1.17%) |
Oct 12, 2016 | 9.370 | 9.496 | 9.244 | 9.361 | 4,073,638 | +0.01(+0.09%) |
Oct 11, 2016 | 9.529 | 9.559 | 9.206 | 9.353 | 6,603,101 | -0.24(-2.54%) |
Oct 10, 2016 | 9.328 | 9.613 | 9.328 | 9.597 | 4,468,779 | +0.37(+4.01%) |
Oct 07, 2016 | 9.311 | 9.395 | 9.219 | 9.227 | 6,934,702 | +0.01(+0.09%) |
Oct 06, 2016 | 9.168 | 9.345 | 9.134 | 9.219 | 5,010,409 | +0.00(+0.00%) |
Oct 05, 2016 | 9.361 | 9.378 | 9.143 | 9.219 | 4,848,647 | -0.07(-0.72%) |
Oct 04, 2016 | 9.462 | 9.496 | 9.109 | 9.286 | 7,061,434 | -0.19(-2.04%) |