Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.47 | 10.47 | 10.47 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 10.17 | 10.36 | 10.15 | 10.32 | 145,230 | +0.22(+2.13%) |
Dec 28, 2016 | 10.10 | 10.16 | 10.06 | 10.10 | 102,549 | +0.00(+0.00%) |
Dec 27, 2016 | 10.01 | 10.26 | 9.944 | 10.10 | 144,039 | +0.04(+0.42%) |
Dec 23, 2016 | 10.06 | 10.06 | 10.06 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.01 | 10.04 | 9.931 | 10.02 | 58,280 | +0.01(+0.14%) |
Dec 21, 2016 | 10.19 | 10.35 | 9.965 | 10.01 | 320,815 | -0.18(-1.78%) |
Dec 20, 2016 | 10.13 | 10.26 | 9.979 | 10.19 | 243,108 | +0.10(+1.04%) |
Dec 19, 2016 | 9.603 | 10.15 | 9.583 | 10.08 | 297,344 | +0.50(+5.23%) |
Dec 16, 2016 | 9.346 | 9.638 | 9.346 | 9.583 | 503,103 | +0.24(+2.61%) |
Dec 15, 2016 | 9.262 | 9.478 | 9.158 | 9.339 | 215,173 | +0.04(+0.45%) |
Dec 14, 2016 | 9.395 | 9.409 | 9.235 | 9.297 | 138,637 | -0.10(-1.04%) |
Dec 13, 2016 | 9.200 | 9.416 | 9.123 | 9.395 | 179,322 | +0.19(+2.04%) |
Dec 12, 2016 | 9.144 | 9.269 | 9.040 | 9.207 | 352,157 | -0.02(-0.23%) |
Dec 09, 2016 | 9.457 | 9.541 | 9.214 | 9.228 | 169,799 | -0.26(-2.71%) |
Dec 08, 2016 | 9.186 | 9.513 | 9.186 | 9.485 | 198,102 | +0.24(+2.64%) |
Dec 07, 2016 | 9.214 | 9.339 | 9.179 | 9.242 | 129,428 | +0.04(+0.45%) |
Dec 06, 2016 | 9.130 | 9.262 | 9.068 | 9.200 | 106,172 | +0.07(+0.76%) |
Dec 05, 2016 | 9.068 | 9.130 | 9.019 | 9.130 | 75,643 | +0.11(+1.23%) |
Dec 02, 2016 | 8.977 | 9.095 | 8.956 | 9.019 | 100,072 | +0.09(+1.01%) |
Dec 01, 2016 | 9.095 | 9.102 | 8.817 | 8.928 | 128,168 | -0.20(-2.21%) |
Nov 30, 2016 | 9.248 | 9.248 | 9.102 | 9.130 | 132,856 | -0.13(-1.43%) |
Nov 29, 2016 | 9.248 | 9.325 | 9.221 | 9.262 | 190,977 | +0.05(+0.53%) |
Nov 28, 2016 | 9.179 | 9.255 | 9.151 | 9.214 | 124,474 | +0.03(+0.30%) |
Nov 25, 2016 | 9.095 | 9.207 | 9.095 | 9.186 | 68,183 | +0.08(+0.92%) |
Nov 23, 2016 | 9.102 | 9.102 | 9.102 | 0 | -0.08(-0.91%) | |
Nov 22, 2016 | 9.026 | 9.242 | 9.026 | 9.186 | 115,719 | +0.15(+1.69%) |
Nov 21, 2016 | 8.956 | 9.081 | 8.956 | 9.033 | 138,944 | +0.04(+0.46%) |
Nov 18, 2016 | 8.949 | 9.005 | 8.901 | 8.991 | 230,332 | +0.03(+0.31%) |
Nov 17, 2016 | 9.081 | 9.109 | 8.949 | 8.963 | 95,444 | -0.08(-0.92%) |
Nov 16, 2016 | 9.075 | 9.130 | 9.019 | 9.047 | 187,491 | -0.04(-0.46%) |
Nov 15, 2016 | 9.248 | 9.304 | 9.061 | 9.088 | 153,536 | -0.22(-2.39%) |
Nov 14, 2016 | 9.186 | 9.381 | 9.054 | 9.311 | 297,222 | +0.10(+1.06%) |
Nov 11, 2016 | 8.476 | 9.395 | 8.476 | 9.214 | 492,473 | +0.71(+8.35%) |
Nov 10, 2016 | 8.330 | 8.539 | 7.982 | 8.504 | 229,131 | +0.09(+1.08%) |
Nov 09, 2016 | 8.324 | 8.413 | 8.235 | 8.413 | 214,799 | +0.03(+0.33%) |
Nov 08, 2016 | 8.263 | 8.397 | 8.228 | 8.386 | 136,883 | +0.10(+1.16%) |
Nov 07, 2016 | 8.105 | 8.331 | 8.071 | 8.290 | 161,966 | +0.23(+2.89%) |
Nov 04, 2016 | 8.050 | 8.105 | 7.975 | 8.057 | 104,468 | +0.05(+0.69%) |
Nov 03, 2016 | 8.002 | 8.064 | 7.947 | 8.002 | 168,214 | +0.03(+0.43%) |
Nov 02, 2016 | 8.091 | 8.091 | 7.952 | 7.968 | 112,956 | -0.10(-1.19%) |
Nov 01, 2016 | 8.317 | 8.317 | 8.057 | 8.064 | 122,865 | -0.25(-2.97%) |
Oct 31, 2016 | 8.269 | 8.338 | 8.208 | 8.311 | 84,714 | +0.11(+1.34%) |
Oct 28, 2016 | 8.235 | 8.297 | 8.167 | 8.201 | 68,390 | -0.04(-0.50%) |
Oct 27, 2016 | 8.338 | 8.352 | 8.208 | 8.242 | 119,542 | -0.08(-0.99%) |
Oct 26, 2016 | 8.455 | 8.461 | 8.324 | 8.324 | 158,772 | -0.21(-2.41%) |
Oct 25, 2016 | 8.509 | 8.551 | 8.420 | 8.530 | 127,252 | +0.00(+0.00%) |
Oct 24, 2016 | 8.599 | 8.708 | 8.407 | 8.530 | 121,963 | +0.00(+0.00%) |
Oct 21, 2016 | 8.420 | 8.595 | 8.420 | 8.530 | 165,921 | +0.03(+0.32%) |
Oct 20, 2016 | 8.379 | 8.523 | 8.365 | 8.503 | 178,351 | +0.14(+1.64%) |
Oct 19, 2016 | 8.208 | 8.427 | 8.173 | 8.365 | 239,183 | +0.17(+2.09%) |
Oct 18, 2016 | 8.071 | 8.276 | 8.029 | 8.194 | 133,904 | +0.15(+1.88%) |
Oct 17, 2016 | 7.968 | 8.071 | 7.968 | 8.043 | 105,235 | -0.01(-0.09%) |
Oct 14, 2016 | 8.002 | 8.112 | 7.920 | 8.050 | 96,666 | +0.02(+0.26%) |
Oct 13, 2016 | 8.009 | 8.071 | 7.947 | 8.029 | 85,468 | -0.02(-0.26%) |
Oct 12, 2016 | 7.872 | 8.057 | 7.872 | 8.050 | 104,611 | +0.18(+2.26%) |
Oct 11, 2016 | 7.920 | 7.933 | 7.851 | 7.872 | 74,858 | -0.08(-0.95%) |
Oct 10, 2016 | 7.892 | 7.975 | 7.830 | 7.947 | 87,112 | +0.04(+0.52%) |
Oct 07, 2016 | 7.892 | 7.954 | 7.892 | 7.906 | 58,667 | +0.01(+0.17%) |
Oct 06, 2016 | 7.885 | 7.954 | 7.735 | 7.892 | 89,410 | -0.01(-0.09%) |
Oct 05, 2016 | 8.002 | 8.002 | 7.872 | 7.899 | 145,431 | -0.09(-1.12%) |
Oct 04, 2016 | 8.112 | 8.167 | 7.954 | 7.988 | 95,435 | -0.14(-1.69%) |