Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.15(+1.48%) | |
Dec 29, 2016 | 9.950 | 10.28 | 9.900 | 10.15 | 530,209 | +0.20(+2.01%) |
Dec 28, 2016 | 9.950 | 10.15 | 9.800 | 9.950 | 698,241 | +0.00(+0.00%) |
Dec 27, 2016 | 9.850 | 10.10 | 9.800 | 9.950 | 679,646 | +0.15(+1.53%) |
Dec 23, 2016 | 9.800 | 9.800 | 9.800 | 0 | +0.30(+3.16%) | |
Dec 22, 2016 | 9.400 | 9.600 | 9.400 | 9.500 | 1,817,586 | +0.05(+0.53%) |
Dec 21, 2016 | 9.400 | 9.600 | 9.301 | 9.450 | 4,094,498 | +0.10(+1.07%) |
Dec 20, 2016 | 9.250 | 9.500 | 9.150 | 9.350 | 5,204,307 | -0.05(-0.53%) |
Dec 19, 2016 | 9.550 | 9.650 | 9.300 | 9.400 | 2,527,449 | +0.00(+0.00%) |
Dec 16, 2016 | 9.250 | 9.400 | 9.100 | 9.400 | 4,109,955 | +0.20(+2.17%) |
Dec 15, 2016 | 9.000 | 9.300 | 8.800 | 9.200 | 5,979,344 | +0.45(+5.14%) |
Dec 14, 2016 | 9.500 | 9.750 | 8.600 | 8.750 | 6,005,728 | -0.85(-8.85%) |
Dec 13, 2016 | 9.350 | 9.900 | 9.250 | 9.600 | 8,456,890 | -5.25(-35.35%) |
Dec 12, 2016 | 15.05 | 15.07 | 14.70 | 14.85 | 743,265 | -0.20(-1.33%) |
Dec 09, 2016 | 14.85 | 15.30 | 14.80 | 15.05 | 1,055,761 | +0.15(+1.01%) |
Dec 08, 2016 | 14.75 | 14.93 | 14.65 | 14.90 | 494,007 | +0.20(+1.36%) |
Dec 07, 2016 | 14.85 | 15.00 | 14.53 | 14.70 | 645,086 | -0.25(-1.67%) |
Dec 06, 2016 | 15.10 | 15.10 | 14.75 | 14.95 | 349,151 | -0.15(-0.99%) |
Dec 05, 2016 | 15.10 | 15.30 | 14.80 | 15.10 | 492,491 | +0.00(+0.00%) |
Dec 02, 2016 | 14.95 | 15.10 | 14.75 | 15.10 | 487,140 | +0.20(+1.34%) |
Dec 01, 2016 | 15.40 | 15.40 | 14.55 | 14.90 | 801,412 | -0.45(-2.93%) |
Nov 30, 2016 | 15.60 | 15.65 | 15.05 | 15.35 | 330,910 | -0.10(-0.65%) |
Nov 29, 2016 | 15.25 | 15.75 | 15.15 | 15.45 | 673,264 | +0.25(+1.64%) |
Nov 28, 2016 | 15.90 | 15.90 | 14.76 | 15.20 | 587,775 | -0.75(-4.70%) |
Nov 25, 2016 | 15.70 | 16.00 | 15.55 | 15.95 | 243,690 | +0.35(+2.24%) |
Nov 23, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.60(+4.00%) | |
Nov 22, 2016 | 15.35 | 15.45 | 15.00 | 15.00 | 400,686 | -0.45(-2.91%) |
Nov 21, 2016 | 15.25 | 15.65 | 15.25 | 15.45 | 363,454 | +0.25(+1.64%) |
Nov 18, 2016 | 15.30 | 15.57 | 15.15 | 15.20 | 318,982 | -0.05(-0.33%) |
Nov 17, 2016 | 15.50 | 15.60 | 15.10 | 15.25 | 413,223 | -0.30(-1.93%) |
Nov 16, 2016 | 15.50 | 15.85 | 15.32 | 15.55 | 275,708 | -0.05(-0.32%) |
Nov 15, 2016 | 15.50 | 15.70 | 15.10 | 15.60 | 292,376 | +0.00(+0.00%) |
Nov 14, 2016 | 15.65 | 15.95 | 15.40 | 15.60 | 363,335 | +0.10(+0.65%) |
Nov 11, 2016 | 15.05 | 15.80 | 14.90 | 15.50 | 596,616 | +0.25(+1.64%) |
Nov 10, 2016 | 15.10 | 15.45 | 15.10 | 15.25 | 378,011 | +0.25(+1.67%) |
Nov 09, 2016 | 14.50 | 15.25 | 13.80 | 15.00 | 350,568 | +0.50(+3.45%) |
Nov 08, 2016 | 14.45 | 14.68 | 14.05 | 14.50 | 640,189 | +0.00(+0.00%) |
Nov 07, 2016 | 15.00 | 15.00 | 14.35 | 14.50 | 502,776 | -0.30(-2.03%) |
Nov 04, 2016 | 14.55 | 15.15 | 14.35 | 14.80 | 939,333 | +0.35(+2.42%) |
Nov 03, 2016 | 14.50 | 16.20 | 14.12 | 14.45 | 2,636,928 | +0.95(+7.04%) |
Nov 02, 2016 | 13.45 | 13.78 | 13.30 | 13.50 | 824,609 | +0.05(+0.37%) |
Nov 01, 2016 | 13.55 | 13.80 | 13.40 | 13.45 | 748,271 | -0.15(-1.10%) |
Oct 31, 2016 | 14.10 | 14.10 | 13.40 | 13.60 | 1,023,247 | -0.45(-3.20%) |
Oct 28, 2016 | 14.00 | 14.15 | 13.85 | 14.05 | 1,124,244 | +0.10(+0.72%) |
Oct 27, 2016 | 14.30 | 14.30 | 13.35 | 13.95 | 1,019,750 | -0.30(-2.11%) |
Oct 26, 2016 | 14.05 | 14.28 | 13.90 | 14.25 | 699,527 | +0.10(+0.71%) |
Oct 25, 2016 | 13.55 | 14.32 | 13.55 | 14.15 | 747,808 | -0.30(-2.08%) |
Oct 24, 2016 | 14.50 | 14.75 | 14.30 | 14.45 | 424,778 | -0.05(-0.34%) |
Oct 21, 2016 | 14.85 | 14.85 | 14.25 | 14.50 | 631,847 | -0.30(-2.03%) |
Oct 20, 2016 | 14.70 | 15.05 | 14.65 | 14.80 | 656,362 | +0.15(+1.02%) |
Oct 19, 2016 | 14.15 | 14.80 | 14.15 | 14.65 | 514,911 | +0.45(+3.17%) |
Oct 18, 2016 | 13.95 | 14.65 | 13.93 | 14.20 | 597,671 | +0.35(+2.53%) |
Oct 17, 2016 | 13.70 | 14.12 | 13.65 | 13.85 | 896,208 | +0.10(+0.73%) |
Oct 14, 2016 | 13.95 | 14.00 | 13.65 | 13.75 | 598,960 | -0.20(-1.43%) |
Oct 13, 2016 | 13.70 | 14.20 | 13.70 | 13.95 | 620,223 | +0.05(+0.36%) |
Oct 12, 2016 | 13.85 | 14.00 | 13.60 | 13.90 | 636,196 | +0.10(+0.72%) |
Oct 11, 2016 | 14.00 | 14.10 | 13.50 | 13.80 | 673,177 | -0.25(-1.78%) |
Oct 10, 2016 | 14.60 | 14.65 | 13.95 | 14.05 | 867,483 | -0.44(-3.04%) |
Oct 07, 2016 | 14.33 | 14.52 | 14.27 | 14.49 | 432,801 | +0.12(+0.84%) |
Oct 06, 2016 | 14.71 | 14.74 | 14.36 | 14.37 | 530,345 | -0.49(-3.30%) |
Oct 05, 2016 | 14.87 | 15.01 | 14.81 | 14.86 | 364,094 | -0.03(-0.20%) |
Oct 04, 2016 | 14.97 | 15.18 | 14.86 | 14.89 | 505,615 | -0.01(-0.07%) |