Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.56(-4.30%) | |
Dec 29, 2016 | 13.31 | 13.59 | 12.79 | 13.12 | 106,192 | -0.19(-1.41%) |
Dec 28, 2016 | 13.59 | 13.78 | 13.21 | 13.31 | 102,024 | -0.24(-1.74%) |
Dec 27, 2016 | 13.31 | 14.01 | 13.31 | 13.54 | 123,909 | +0.38(+2.86%) |
Dec 23, 2016 | 13.17 | 13.17 | 13.17 | 0 | -0.42(-3.11%) | |
Dec 22, 2016 | 14.15 | 14.29 | 13.45 | 13.59 | 147,890 | -0.47(-3.34%) |
Dec 21, 2016 | 14.29 | 14.39 | 13.87 | 14.06 | 111,940 | -0.24(-1.64%) |
Dec 20, 2016 | 14.11 | 14.48 | 13.92 | 14.29 | 222,590 | +0.19(+1.33%) |
Dec 19, 2016 | 14.39 | 14.58 | 13.54 | 14.11 | 298,652 | -0.42(-2.91%) |
Dec 16, 2016 | 14.72 | 15.05 | 14.25 | 14.53 | 434,970 | -0.14(-0.96%) |
Dec 15, 2016 | 14.20 | 14.93 | 13.78 | 14.67 | 216,691 | +0.24(+1.63%) |
Dec 14, 2016 | 14.34 | 14.91 | 14.29 | 14.43 | 201,053 | -0.09(-0.65%) |
Dec 13, 2016 | 14.86 | 15.00 | 14.20 | 14.53 | 287,695 | -0.33(-2.22%) |
Dec 12, 2016 | 15.09 | 15.19 | 14.39 | 14.86 | 280,388 | -0.09(-0.63%) |
Dec 09, 2016 | 15.23 | 15.38 | 14.48 | 14.95 | 375,052 | -0.24(-1.55%) |
Dec 08, 2016 | 15.38 | 15.85 | 14.67 | 15.19 | 332,401 | +0.00(+0.00%) |
Dec 07, 2016 | 15.05 | 15.44 | 14.60 | 15.19 | 365,494 | +0.33(+2.21%) |
Dec 06, 2016 | 14.25 | 15.05 | 14.15 | 14.86 | 377,614 | +0.66(+4.64%) |
Dec 05, 2016 | 14.15 | 14.55 | 13.96 | 14.20 | 333,956 | +0.33(+2.37%) |
Dec 02, 2016 | 13.73 | 13.87 | 13.45 | 13.87 | 303,326 | +0.19(+1.37%) |
Dec 01, 2016 | 13.49 | 13.96 | 13.26 | 13.68 | 236,662 | +0.24(+1.75%) |
Nov 30, 2016 | 13.87 | 13.96 | 13.02 | 13.45 | 357,022 | +0.14(+1.06%) |
Nov 29, 2016 | 12.37 | 13.96 | 12.35 | 13.31 | 559,134 | +0.85(+6.79%) |
Nov 28, 2016 | 12.79 | 12.98 | 12.27 | 12.46 | 321,699 | -0.28(-2.21%) |
Nov 25, 2016 | 13.02 | 13.53 | 12.60 | 12.74 | 182,962 | -0.33(-2.52%) |
Nov 23, 2016 | 13.07 | 13.07 | 13.07 | 0 | -0.09(-0.71%) | |
Nov 22, 2016 | 12.04 | 13.17 | 12.04 | 13.17 | 391,349 | +1.32(+11.11%) |
Nov 21, 2016 | 12.04 | 12.22 | 11.52 | 11.85 | 271,489 | +0.00(+0.00%) |
Nov 18, 2016 | 11.80 | 12.17 | 11.62 | 11.85 | 259,117 | +0.05(+0.40%) |
Nov 17, 2016 | 11.75 | 12.13 | 11.61 | 11.80 | 368,136 | +0.00(+0.00%) |
Nov 16, 2016 | 12.37 | 12.49 | 11.47 | 11.80 | 430,254 | -0.56(-4.56%) |
Nov 15, 2016 | 12.22 | 12.41 | 11.80 | 12.37 | 659,803 | +0.19(+1.54%) |
Nov 14, 2016 | 11.57 | 12.22 | 11.33 | 12.18 | 494,373 | +0.99(+8.82%) |
Nov 11, 2016 | 11.28 | 11.52 | 10.72 | 11.19 | 351,939 | +0.00(+0.00%) |
Nov 10, 2016 | 10.96 | 11.38 | 10.49 | 11.19 | 664,547 | +0.80(+7.69%) |
Nov 09, 2016 | 8.416 | 10.96 | 8.275 | 10.39 | 745,027 | +2.12(+25.57%) |
Nov 08, 2016 | 8.463 | 8.699 | 8.228 | 8.275 | 192,959 | -0.28(-3.30%) |
Nov 07, 2016 | 8.557 | 8.840 | 8.416 | 8.557 | 357,216 | +0.14(+1.68%) |
Nov 04, 2016 | 7.805 | 8.416 | 7.664 | 8.416 | 396,382 | +0.38(+4.68%) |
Nov 03, 2016 | 8.793 | 9.216 | 7.617 | 8.040 | 580,901 | -1.36(-14.50%) |
Nov 02, 2016 | 9.310 | 9.639 | 9.263 | 9.404 | 220,396 | -0.05(-0.50%) |
Nov 01, 2016 | 9.827 | 9.921 | 9.239 | 9.451 | 296,246 | -0.19(-1.95%) |
Oct 31, 2016 | 9.216 | 9.968 | 9.216 | 9.639 | 242,562 | +0.28(+3.02%) |
Oct 28, 2016 | 9.216 | 9.545 | 9.169 | 9.357 | 145,549 | +0.09(+1.02%) |
Oct 27, 2016 | 9.780 | 9.780 | 9.216 | 9.263 | 136,594 | -0.38(-3.90%) |
Oct 26, 2016 | 9.921 | 10.02 | 9.592 | 9.639 | 171,180 | -0.33(-3.30%) |
Oct 25, 2016 | 10.11 | 10.39 | 9.874 | 9.968 | 185,008 | +0.00(+0.00%) |
Oct 24, 2016 | 9.968 | 10.20 | 9.874 | 9.968 | 180,316 | +0.14(+1.44%) |
Oct 21, 2016 | 9.977 | 10.17 | 9.667 | 9.827 | 488,816 | -0.21(-2.06%) |
Oct 20, 2016 | 9.714 | 10.21 | 9.441 | 10.03 | 480,700 | +0.16(+1.62%) |
Oct 19, 2016 | 9.620 | 9.996 | 9.545 | 9.874 | 381,301 | +0.35(+3.65%) |
Oct 18, 2016 | 9.526 | 9.620 | 9.253 | 9.526 | 337,737 | +0.09(+1.00%) |
Oct 17, 2016 | 9.018 | 9.620 | 8.962 | 9.432 | 731,842 | +0.56(+6.36%) |
Oct 14, 2016 | 8.595 | 8.915 | 8.595 | 8.868 | 437,235 | +0.34(+3.97%) |
Oct 13, 2016 | 8.661 | 8.736 | 8.351 | 8.529 | 385,342 | -0.39(-4.43%) |
Oct 12, 2016 | 8.858 | 9.072 | 8.680 | 8.924 | 272,263 | +0.09(+1.06%) |
Oct 11, 2016 | 8.924 | 8.945 | 8.604 | 8.830 | 352,200 | -0.05(-0.53%) |
Oct 10, 2016 | 8.736 | 9.070 | 8.576 | 8.877 | 619,525 | +0.36(+4.19%) |
Oct 07, 2016 | 8.783 | 8.830 | 8.125 | 8.520 | 437,283 | -0.19(-2.16%) |
Oct 06, 2016 | 8.680 | 8.924 | 8.520 | 8.708 | 435,049 | -0.06(-0.64%) |
Oct 05, 2016 | 8.379 | 9.122 | 8.012 | 8.764 | 712,740 | +0.48(+5.79%) |
Oct 04, 2016 | 9.404 | 9.404 | 8.219 | 8.285 | 799,509 | -1.18(-12.43%) |