Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.57 | 11.57 | 11.57 | 0 | +1.38(+13.54%) | |
Dec 29, 2016 | 10.60 | 10.60 | 9.830 | 10.19 | 24,140 | +0.33(+3.35%) |
Dec 28, 2016 | 10.01 | 10.19 | 9.600 | 9.860 | 17,344 | -0.22(-2.18%) |
Dec 27, 2016 | 10.01 | 10.31 | 9.430 | 10.08 | 56,594 | -0.27(-2.61%) |
Dec 23, 2016 | 10.35 | 10.35 | 10.35 | 0 | -1.44(-12.21%) | |
Dec 22, 2016 | 11.37 | 12.15 | 11.08 | 11.79 | 73,809 | +0.56(+4.99%) |
Dec 21, 2016 | 10.55 | 11.39 | 10.50 | 11.23 | 72,768 | +0.41(+3.79%) |
Dec 20, 2016 | 10.40 | 10.84 | 10.00 | 10.82 | 68,658 | +0.34(+3.24%) |
Dec 19, 2016 | 9.772 | 10.65 | 9.640 | 10.48 | 65,383 | +0.54(+5.43%) |
Dec 16, 2016 | 9.670 | 10.50 | 9.670 | 9.940 | 507,301 | +0.04(+0.40%) |
Dec 15, 2016 | 9.394 | 10.08 | 9.210 | 9.900 | 61,577 | +0.54(+5.77%) |
Dec 14, 2016 | 9.200 | 9.450 | 8.700 | 9.360 | 32,881 | +0.49(+5.52%) |
Dec 13, 2016 | 9.540 | 9.770 | 8.870 | 8.870 | 39,759 | -0.63(-6.63%) |
Dec 12, 2016 | 10.00 | 10.00 | 9.500 | 9.500 | 18,797 | -0.50(-5.00%) |
Dec 09, 2016 | 9.750 | 10.06 | 9.554 | 10.00 | 36,235 | +0.05(+0.50%) |
Dec 08, 2016 | 9.790 | 9.970 | 9.485 | 9.950 | 20,038 | +0.04(+0.40%) |
Dec 07, 2016 | 9.320 | 9.990 | 9.320 | 9.910 | 31,752 | +0.51(+5.43%) |
Dec 06, 2016 | 10.22 | 10.26 | 9.068 | 9.400 | 43,027 | -0.77(-7.57%) |
Dec 05, 2016 | 9.862 | 10.49 | 9.589 | 10.17 | 58,937 | +0.29(+2.94%) |
Dec 02, 2016 | 10.00 | 10.05 | 9.500 | 9.880 | 22,996 | -0.12(-1.20%) |
Dec 01, 2016 | 9.450 | 10.00 | 8.903 | 10.00 | 67,844 | +0.03(+0.30%) |
Nov 30, 2016 | 9.780 | 10.10 | 9.650 | 9.970 | 30,046 | +0.03(+0.30%) |
Nov 29, 2016 | 9.250 | 10.76 | 9.215 | 9.940 | 132,777 | +0.62(+6.65%) |
Nov 28, 2016 | 9.150 | 9.330 | 9.100 | 9.320 | 12,204 | +0.06(+0.65%) |
Nov 25, 2016 | 8.900 | 9.436 | 8.900 | 9.260 | 8,049 | +0.01(+0.11%) |
Nov 23, 2016 | 9.250 | 9.250 | 9.250 | 0 | -0.23(-2.43%) | |
Nov 22, 2016 | 8.900 | 9.500 | 8.680 | 9.480 | 70,477 | +0.59(+6.64%) |
Nov 21, 2016 | 8.607 | 8.890 | 8.108 | 8.890 | 64,508 | +0.39(+4.59%) |
Nov 18, 2016 | 8.696 | 8.696 | 8.400 | 8.500 | 15,362 | +0.00(+0.00%) |
Nov 17, 2016 | 8.900 | 8.900 | 8.500 | 8.500 | 26,339 | -0.18(-2.07%) |
Nov 16, 2016 | 8.500 | 8.829 | 8.150 | 8.680 | 29,621 | +0.17(+2.00%) |
Nov 15, 2016 | 8.770 | 9.000 | 8.500 | 8.510 | 10,608 | -0.15(-1.73%) |
Nov 14, 2016 | 8.650 | 9.070 | 8.650 | 8.660 | 19,390 | +0.01(+0.12%) |
Nov 11, 2016 | 8.823 | 9.100 | 8.508 | 8.650 | 61,566 | -0.20(-2.26%) |
Nov 10, 2016 | 8.650 | 9.160 | 8.625 | 8.850 | 20,623 | +0.25(+2.91%) |
Nov 09, 2016 | 8.650 | 8.650 | 8.061 | 8.600 | 31,496 | -0.05(-0.58%) |
Nov 08, 2016 | 8.700 | 8.937 | 8.010 | 8.650 | 61,835 | -0.05(-0.57%) |
Nov 07, 2016 | 8.720 | 8.800 | 8.600 | 8.700 | 37,273 | -0.04(-0.46%) |
Nov 04, 2016 | 8.692 | 8.820 | 8.600 | 8.740 | 10,059 | -0.19(-2.13%) |
Nov 03, 2016 | 8.999 | 8.999 | 8.673 | 8.930 | 9,951 | -0.09(-1.00%) |
Nov 02, 2016 | 8.790 | 9.160 | 8.666 | 9.020 | 57,914 | -0.01(-0.11%) |
Nov 01, 2016 | 9.300 | 9.300 | 8.850 | 9.030 | 72,637 | +0.03(+0.33%) |
Oct 31, 2016 | 9.386 | 9.386 | 9.000 | 9.000 | 17,314 | -0.09(-0.99%) |
Oct 28, 2016 | 8.980 | 9.250 | 8.800 | 9.090 | 66,317 | +0.10(+1.11%) |
Oct 27, 2016 | 9.290 | 9.290 | 8.654 | 8.990 | 71,885 | -0.03(-0.33%) |
Oct 26, 2016 | 9.400 | 9.400 | 8.737 | 9.020 | 45,662 | -0.28(-3.01%) |
Oct 25, 2016 | 9.236 | 9.400 | 9.050 | 9.300 | 24,112 | +0.19(+2.09%) |
Oct 24, 2016 | 8.850 | 9.207 | 8.630 | 9.110 | 70,197 | +0.23(+2.59%) |
Oct 21, 2016 | 8.550 | 8.910 | 8.500 | 8.880 | 19,623 | +0.33(+3.86%) |
Oct 20, 2016 | 8.490 | 8.550 | 8.350 | 8.550 | 21,636 | +0.00(+0.00%) |
Oct 19, 2016 | 8.450 | 8.560 | 8.012 | 8.550 | 72,210 | +0.38(+4.65%) |
Oct 18, 2016 | 8.078 | 8.447 | 8.000 | 8.170 | 39,392 | +0.03(+0.37%) |
Oct 17, 2016 | 8.840 | 8.840 | 7.591 | 8.140 | 65,032 | -0.47(-5.46%) |
Oct 14, 2016 | 9.400 | 9.440 | 8.550 | 8.610 | 70,575 | -0.79(-8.40%) |
Oct 13, 2016 | 9.620 | 9.680 | 9.400 | 9.400 | 37,135 | -0.22(-2.29%) |
Oct 12, 2016 | 9.720 | 9.720 | 9.620 | 9.620 | 16,315 | -0.07(-0.72%) |
Oct 11, 2016 | 9.715 | 9.730 | 9.620 | 9.690 | 100,071 | -0.11(-1.12%) |
Oct 10, 2016 | 9.710 | 9.820 | 9.710 | 9.800 | 14,834 | +0.04(+0.46%) |
Oct 07, 2016 | 9.980 | 9.980 | 9.620 | 9.755 | 27,381 | +0.12(+1.19%) |
Oct 06, 2016 | 9.620 | 9.880 | 9.620 | 9.640 | 65,935 | +0.07(+0.73%) |
Oct 05, 2016 | 9.950 | 10.08 | 9.500 | 9.570 | 72,237 | -0.38(-3.82%) |
Oct 04, 2016 | 10.26 | 10.68 | 9.710 | 9.950 | 133,476 | -0.44(-4.23%) |