Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.758 | 9.758 | 9.758 | 0 | -0.20(-1.96%) | |
Dec 29, 2016 | 10.02 | 10.07 | 9.888 | 9.953 | 17,198 | -0.13(-1.29%) |
Dec 28, 2016 | 10.02 | 10.21 | 10.02 | 10.08 | 11,993 | -0.06(-0.64%) |
Dec 27, 2016 | 10.08 | 10.15 | 9.758 | 10.15 | 20,290 | -0.13(-1.27%) |
Dec 23, 2016 | 10.28 | 10.28 | 10.28 | 0 | +0.06(+0.64%) | |
Dec 22, 2016 | 10.15 | 10.34 | 10.08 | 10.21 | 15,902 | +0.00(+0.00%) |
Dec 21, 2016 | 10.41 | 10.46 | 10.08 | 10.21 | 19,311 | +0.07(+0.64%) |
Dec 20, 2016 | 10.28 | 10.67 | 10.08 | 10.15 | 16,407 | -0.20(-1.89%) |
Dec 19, 2016 | 10.41 | 10.54 | 10.08 | 10.34 | 30,924 | +0.20(+1.92%) |
Dec 16, 2016 | 11.71 | 11.71 | 10.02 | 10.15 | 102,684 | -0.78(-7.14%) |
Dec 15, 2016 | 10.08 | 11.06 | 9.432 | 10.93 | 130,289 | +1.04(+10.53%) |
Dec 14, 2016 | 10.28 | 10.28 | 9.823 | 9.888 | 38,529 | -0.46(-4.40%) |
Dec 13, 2016 | 10.34 | 10.54 | 9.953 | 10.34 | 23,866 | -0.13(-1.24%) |
Dec 12, 2016 | 11.06 | 11.19 | 9.888 | 10.47 | 93,017 | -0.91(-8.00%) |
Dec 09, 2016 | 12.03 | 12.03 | 11.19 | 11.38 | 38,092 | -0.65(-5.41%) |
Dec 08, 2016 | 11.90 | 12.03 | 10.86 | 12.03 | 58,743 | +0.00(+0.00%) |
Dec 07, 2016 | 11.58 | 12.62 | 11.51 | 12.03 | 91,435 | +0.33(+2.78%) |
Dec 06, 2016 | 11.38 | 11.90 | 11.25 | 11.71 | 46,664 | +0.46(+4.05%) |
Dec 05, 2016 | 11.25 | 11.44 | 10.99 | 11.25 | 27,856 | +0.07(+0.58%) |
Dec 02, 2016 | 11.45 | 11.51 | 10.86 | 11.19 | 24,967 | -0.39(-3.37%) |
Dec 01, 2016 | 11.71 | 12.36 | 11.19 | 11.58 | 88,876 | +0.59(+5.32%) |
Nov 30, 2016 | 10.80 | 11.51 | 10.54 | 10.99 | 101,124 | +0.07(+0.60%) |
Nov 29, 2016 | 10.86 | 11.32 | 10.21 | 10.93 | 91,299 | +0.06(+0.60%) |
Nov 28, 2016 | 10.86 | 11.80 | 10.41 | 10.86 | 128,157 | -0.13(-1.18%) |
Nov 25, 2016 | 11.71 | 11.77 | 10.90 | 10.99 | 60,524 | -0.59(-5.06%) |
Nov 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | +0.59(+5.32%) | |
Nov 22, 2016 | 12.82 | 12.82 | 10.73 | 10.99 | 161,284 | -2.08(-15.92%) |
Nov 21, 2016 | 13.79 | 14.31 | 12.36 | 13.08 | 189,230 | -0.78(-5.63%) |
Nov 18, 2016 | 14.77 | 16.00 | 11.84 | 13.86 | 631,735 | -2.41(-14.80%) |
Nov 17, 2016 | 25.76 | 29.27 | 13.99 | 16.26 | 3,117,252 | +3.25(+25.00%) |
Nov 16, 2016 | 13.40 | 20.75 | 10.73 | 13.01 | 1,784,326 | +2.86(+28.21%) |
Nov 15, 2016 | 8.522 | 10.80 | 8.196 | 10.15 | 197,155 | +2.02(+24.80%) |
Nov 14, 2016 | 7.806 | 8.327 | 7.806 | 8.131 | 33,547 | +0.07(+0.81%) |
Nov 11, 2016 | 8.001 | 8.814 | 7.871 | 8.066 | 31,150 | -0.05(-0.62%) |
Nov 10, 2016 | 8.001 | 8.391 | 7.481 | 8.116 | 55,375 | +0.18(+2.27%) |
Nov 09, 2016 | 7.936 | 8.001 | 7.156 | 7.936 | 13,245 | +0.00(+0.00%) |
Nov 08, 2016 | 7.806 | 8.066 | 7.788 | 7.936 | 7,490 | +0.00(+0.00%) |
Nov 07, 2016 | 7.741 | 8.131 | 7.741 | 7.936 | 7,359 | +0.20(+2.52%) |
Nov 04, 2016 | 7.676 | 8.001 | 7.676 | 7.741 | 10,127 | -0.07(-0.83%) |
Nov 03, 2016 | 8.006 | 8.392 | 7.741 | 7.806 | 3,891 | -0.39(-4.76%) |
Nov 02, 2016 | 8.196 | 8.317 | 7.806 | 8.196 | 28,895 | +0.00(+0.00%) |
Nov 01, 2016 | 8.457 | 8.457 | 8.131 | 8.196 | 11,854 | -0.33(-3.82%) |
Oct 31, 2016 | 8.847 | 8.977 | 8.522 | 8.522 | 3,252 | -0.20(-2.24%) |
Oct 28, 2016 | 8.587 | 8.782 | 8.329 | 8.717 | 5,424 | +0.26(+3.08%) |
Oct 27, 2016 | 8.131 | 8.470 | 8.118 | 8.457 | 14,576 | +0.14(+1.64%) |
Oct 26, 2016 | 8.977 | 8.977 | 8.196 | 8.320 | 26,776 | -0.59(-6.64%) |
Oct 25, 2016 | 9.107 | 9.338 | 8.782 | 8.912 | 14,754 | -0.13(-1.44%) |
Oct 24, 2016 | 9.345 | 9.367 | 8.977 | 9.042 | 1,494 | -0.13(-1.42%) |
Oct 21, 2016 | 8.977 | 9.237 | 8.782 | 9.172 | 3,895 | +0.13(+1.44%) |
Oct 20, 2016 | 9.432 | 9.432 | 8.782 | 9.042 | 12,196 | -0.09(-1.03%) |
Oct 19, 2016 | 9.367 | 9.758 | 9.042 | 9.136 | 4,734 | -0.17(-1.78%) |
Oct 18, 2016 | 9.107 | 9.367 | 9.002 | 9.302 | 7,204 | +0.20(+2.14%) |
Oct 17, 2016 | 8.912 | 9.237 | 8.652 | 9.107 | 10,955 | -0.13(-1.41%) |
Oct 14, 2016 | 9.302 | 9.367 | 9.066 | 9.237 | 7,720 | -0.19(-2.01%) |
Oct 13, 2016 | 9.504 | 9.628 | 9.172 | 9.427 | 11,347 | -0.33(-3.37%) |
Oct 12, 2016 | 9.953 | 10.15 | 9.237 | 9.756 | 16,691 | -0.07(-0.68%) |
Oct 11, 2016 | 10.21 | 10.60 | 9.758 | 9.823 | 5,919 | -0.45(-4.42%) |
Oct 10, 2016 | 10.60 | 10.60 | 10.15 | 10.28 | 5,091 | -0.07(-0.64%) |
Oct 07, 2016 | 10.47 | 10.54 | 9.959 | 10.34 | 2,811 | +0.20(+1.92%) |
Oct 06, 2016 | 10.34 | 10.54 | 9.432 | 10.15 | 20,077 | -0.13(-1.27%) |
Oct 05, 2016 | 10.40 | 10.47 | 10.21 | 10.28 | 1,995 | +0.06(+0.64%) |
Oct 04, 2016 | 10.37 | 10.54 | 10.15 | 10.21 | 5,419 | -0.29(-2.76%) |