Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.91 | 10.91 | 10.91 | 0 | -0.27(-2.42%) | |
Dec 29, 2016 | 11.39 | 11.70 | 10.79 | 11.18 | 935,244 | -0.25(-2.19%) |
Dec 28, 2016 | 11.68 | 11.79 | 11.33 | 11.43 | 547,576 | -0.24(-2.06%) |
Dec 27, 2016 | 12.33 | 12.51 | 11.62 | 11.67 | 872,484 | -0.59(-4.81%) |
Dec 23, 2016 | 12.26 | 12.26 | 12.26 | 0 | +0.53(+4.52%) | |
Dec 22, 2016 | 11.83 | 12.10 | 11.60 | 11.73 | 355,027 | -0.14(-1.18%) |
Dec 21, 2016 | 12.16 | 12.30 | 11.85 | 11.87 | 513,197 | -0.42(-3.42%) |
Dec 20, 2016 | 12.34 | 12.60 | 12.05 | 12.29 | 499,089 | +0.05(+0.41%) |
Dec 19, 2016 | 12.38 | 12.79 | 12.18 | 12.24 | 574,355 | -0.19(-1.53%) |
Dec 16, 2016 | 12.18 | 12.90 | 12.18 | 12.43 | 866,749 | +0.28(+2.30%) |
Dec 15, 2016 | 12.33 | 12.51 | 11.99 | 12.15 | 801,367 | -0.18(-1.46%) |
Dec 14, 2016 | 12.33 | 12.57 | 12.05 | 12.33 | 680,046 | -0.07(-0.56%) |
Dec 13, 2016 | 12.68 | 12.77 | 12.26 | 12.40 | 409,314 | -0.16(-1.27%) |
Dec 12, 2016 | 12.75 | 12.91 | 12.50 | 12.56 | 423,024 | -0.23(-1.80%) |
Dec 09, 2016 | 12.90 | 13.33 | 12.70 | 12.79 | 709,776 | -0.07(-0.54%) |
Dec 08, 2016 | 12.04 | 12.96 | 11.75 | 12.86 | 934,079 | +0.79(+6.55%) |
Dec 07, 2016 | 12.10 | 12.38 | 11.79 | 12.07 | 603,161 | -0.18(-1.47%) |
Dec 06, 2016 | 12.39 | 12.56 | 11.95 | 12.25 | 1,026,523 | +0.16(+1.32%) |
Dec 05, 2016 | 11.28 | 12.20 | 11.20 | 12.09 | 909,951 | +1.01(+9.12%) |
Dec 02, 2016 | 10.93 | 11.48 | 10.64 | 11.08 | 667,228 | +0.10(+0.91%) |
Dec 01, 2016 | 11.01 | 11.32 | 10.81 | 10.98 | 841,643 | -0.16(-1.44%) |
Nov 30, 2016 | 11.44 | 11.72 | 10.79 | 11.14 | 790,691 | -0.33(-2.88%) |
Nov 29, 2016 | 11.77 | 11.84 | 11.40 | 11.47 | 757,403 | -0.30(-2.55%) |
Nov 28, 2016 | 12.25 | 12.39 | 11.72 | 11.77 | 895,431 | -0.64(-5.16%) |
Nov 25, 2016 | 12.48 | 12.48 | 12.08 | 12.41 | 389,908 | +0.10(+0.81%) |
Nov 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.58(+4.94%) | |
Nov 22, 2016 | 12.05 | 12.50 | 11.53 | 11.73 | 985,119 | -0.37(-3.06%) |
Nov 21, 2016 | 12.50 | 12.60 | 11.85 | 12.10 | 1,104,284 | -0.49(-3.89%) |
Nov 18, 2016 | 12.74 | 13.47 | 12.31 | 12.59 | 1,753,997 | -0.05(-0.40%) |
Nov 17, 2016 | 11.88 | 12.76 | 11.80 | 12.64 | 1,298,234 | +0.72(+6.04%) |
Nov 16, 2016 | 11.88 | 12.42 | 11.73 | 11.92 | 1,480,625 | -0.15(-1.24%) |
Nov 15, 2016 | 11.96 | 12.42 | 11.46 | 12.07 | 2,311,745 | +0.02(+0.17%) |
Nov 14, 2016 | 12.00 | 12.79 | 11.58 | 12.05 | 6,845,785 | +0.75(+6.64%) |
Nov 11, 2016 | 10.63 | 11.63 | 9.750 | 11.30 | 21,662,068 | +5.30(+88.33%) |
Nov 10, 2016 | 5.780 | 6.230 | 5.700 | 6.000 | 1,799,845 | +0.39(+6.95%) |
Nov 09, 2016 | 5.620 | 5.850 | 5.430 | 5.610 | 1,420,944 | +0.38(+7.27%) |
Nov 08, 2016 | 5.640 | 5.650 | 5.150 | 5.230 | 1,560,648 | -0.41(-7.27%) |
Nov 07, 2016 | 5.290 | 5.960 | 5.130 | 5.640 | 2,601,096 | +0.64(+12.80%) |
Nov 04, 2016 | 4.270 | 5.255 | 4.190 | 5.000 | 3,471,022 | +0.81(+19.33%) |
Nov 03, 2016 | 6.250 | 6.350 | 4.030 | 4.190 | 6,089,687 | -2.06(-32.96%) |
Nov 02, 2016 | 6.340 | 6.470 | 6.210 | 6.250 | 581,601 | -0.10(-1.57%) |
Nov 01, 2016 | 6.210 | 6.470 | 6.150 | 6.350 | 898,438 | +0.14(+2.25%) |
Oct 31, 2016 | 6.380 | 6.410 | 6.120 | 6.210 | 497,993 | -0.18(-2.82%) |
Oct 28, 2016 | 6.370 | 6.550 | 6.210 | 6.390 | 565,242 | -0.02(-0.31%) |
Oct 27, 2016 | 6.600 | 6.810 | 6.380 | 6.410 | 644,862 | -0.12(-1.84%) |
Oct 26, 2016 | 6.540 | 6.700 | 6.450 | 6.530 | 515,758 | +0.02(+0.31%) |
Oct 25, 2016 | 6.670 | 6.860 | 6.475 | 6.510 | 863,428 | -0.19(-2.84%) |
Oct 24, 2016 | 6.910 | 7.089 | 6.690 | 6.700 | 1,096,511 | -0.21(-3.04%) |
Oct 21, 2016 | 7.110 | 7.350 | 6.860 | 6.910 | 1,806,323 | -0.11(-1.57%) |
Oct 20, 2016 | 6.900 | 7.290 | 6.850 | 7.020 | 1,516,281 | +0.06(+0.86%) |
Oct 19, 2016 | 7.530 | 7.580 | 6.950 | 6.960 | 1,926,195 | -0.59(-7.81%) |
Oct 18, 2016 | 7.860 | 8.310 | 6.900 | 7.550 | 8,279,913 | -0.42(-5.27%) |
Oct 17, 2016 | 10.20 | 10.30 | 7.910 | 7.970 | 12,008,195 | -5.30(-39.94%) |
Oct 14, 2016 | 13.58 | 13.69 | 13.14 | 13.27 | 583,700 | -0.30(-2.21%) |
Oct 13, 2016 | 13.23 | 13.87 | 13.09 | 13.57 | 729,529 | +0.16(+1.19%) |
Oct 12, 2016 | 13.29 | 13.71 | 13.19 | 13.41 | 556,227 | +0.13(+0.98%) |
Oct 11, 2016 | 13.83 | 14.57 | 13.07 | 13.28 | 1,562,192 | -0.31(-2.28%) |
Oct 10, 2016 | 13.48 | 13.78 | 12.84 | 13.59 | 1,790,115 | +0.25(+1.87%) |
Oct 07, 2016 | 13.52 | 13.96 | 13.07 | 13.34 | 950,176 | -0.25(-1.84%) |
Oct 06, 2016 | 14.45 | 14.50 | 13.35 | 13.59 | 1,268,999 | -0.12(-0.88%) |
Oct 05, 2016 | 13.35 | 14.00 | 13.33 | 13.71 | 1,019,632 | +0.38(+2.85%) |
Oct 04, 2016 | 13.51 | 13.81 | 13.22 | 13.33 | 1,141,545 | -0.03(-0.22%) |