Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.629 | 9.629 | 9.629 | 0 | -0.19(-1.96%) | |
Dec 29, 2016 | 9.886 | 9.935 | 9.757 | 9.822 | 17,428 | -0.13(-1.29%) |
Dec 28, 2016 | 9.886 | 10.08 | 9.886 | 9.950 | 12,154 | -0.06(-0.64%) |
Dec 27, 2016 | 9.950 | 10.01 | 9.629 | 10.01 | 20,562 | -0.13(-1.27%) |
Dec 23, 2016 | 10.14 | 10.14 | 10.14 | 0 | +0.06(+0.64%) | |
Dec 22, 2016 | 10.01 | 10.21 | 9.950 | 10.08 | 16,114 | +0.00(+0.00%) |
Dec 21, 2016 | 10.27 | 10.32 | 9.950 | 10.08 | 19,570 | +0.06(+0.64%) |
Dec 20, 2016 | 10.14 | 10.53 | 9.950 | 10.01 | 16,627 | -0.19(-1.89%) |
Dec 19, 2016 | 10.27 | 10.40 | 9.950 | 10.21 | 31,337 | +0.19(+1.92%) |
Dec 16, 2016 | 11.55 | 11.55 | 9.886 | 10.01 | 104,057 | -0.77(-7.14%) |
Dec 15, 2016 | 9.950 | 10.91 | 9.308 | 10.78 | 132,031 | +1.03(+10.53%) |
Dec 14, 2016 | 10.14 | 10.14 | 9.693 | 9.757 | 39,044 | -0.45(-4.40%) |
Dec 13, 2016 | 10.21 | 10.40 | 9.822 | 10.21 | 24,185 | -0.13(-1.24%) |
Dec 12, 2016 | 10.91 | 11.04 | 9.757 | 10.34 | 94,261 | -0.90(-8.00%) |
Dec 09, 2016 | 11.88 | 11.88 | 11.04 | 11.23 | 38,602 | -0.64(-5.41%) |
Dec 08, 2016 | 11.75 | 11.88 | 10.72 | 11.88 | 59,529 | +0.00(+0.00%) |
Dec 07, 2016 | 11.43 | 12.45 | 11.36 | 11.88 | 92,657 | +0.32(+2.78%) |
Dec 06, 2016 | 11.23 | 11.75 | 11.11 | 11.55 | 47,287 | +0.45(+4.05%) |
Dec 05, 2016 | 11.11 | 11.29 | 10.85 | 11.11 | 28,229 | +0.06(+0.58%) |
Dec 02, 2016 | 11.30 | 11.36 | 10.72 | 11.04 | 25,300 | -0.39(-3.37%) |
Dec 01, 2016 | 11.55 | 12.20 | 11.04 | 11.43 | 90,064 | +0.58(+5.33%) |
Nov 30, 2016 | 10.66 | 11.36 | 10.40 | 10.85 | 102,476 | +0.06(+0.60%) |
Nov 29, 2016 | 10.72 | 11.17 | 10.08 | 10.78 | 92,519 | +0.06(+0.60%) |
Nov 28, 2016 | 10.72 | 11.64 | 10.27 | 10.72 | 129,871 | -0.13(-1.18%) |
Nov 25, 2016 | 11.55 | 11.62 | 10.75 | 10.85 | 61,333 | -0.58(-5.06%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.58(+5.33%) | |
Nov 22, 2016 | 12.65 | 12.65 | 10.59 | 10.85 | 163,440 | -2.05(-15.92%) |
Nov 21, 2016 | 13.61 | 14.12 | 12.20 | 12.90 | 191,760 | -0.77(-5.63%) |
Nov 18, 2016 | 14.57 | 15.79 | 11.68 | 13.67 | 640,180 | -2.38(-14.80%) |
Nov 17, 2016 | 25.42 | 28.89 | 13.80 | 16.05 | 3,158,925 | +3.21(+25.00%) |
Nov 16, 2016 | 13.22 | 20.48 | 10.59 | 12.84 | 1,808,180 | +2.82(+28.21%) |
Nov 15, 2016 | 8.409 | 10.66 | 8.088 | 10.01 | 199,791 | +1.99(+24.80%) |
Nov 14, 2016 | 7.703 | 8.217 | 7.703 | 8.024 | 33,995 | +0.06(+0.81%) |
Nov 11, 2016 | 7.896 | 8.698 | 7.767 | 7.960 | 31,566 | -0.05(-0.62%) |
Nov 10, 2016 | 7.896 | 8.280 | 7.382 | 8.009 | 56,116 | +0.18(+2.27%) |
Nov 09, 2016 | 7.832 | 7.896 | 7.061 | 7.832 | 13,423 | +0.00(+0.00%) |
Nov 08, 2016 | 7.703 | 7.960 | 7.685 | 7.832 | 7,590 | +0.00(+0.00%) |
Nov 07, 2016 | 7.639 | 8.024 | 7.639 | 7.832 | 7,457 | +0.19(+2.52%) |
Nov 04, 2016 | 7.575 | 7.896 | 7.575 | 7.639 | 10,263 | -0.06(-0.83%) |
Nov 03, 2016 | 7.900 | 8.281 | 7.639 | 7.703 | 3,943 | -0.39(-4.76%) |
Nov 02, 2016 | 8.088 | 8.207 | 7.703 | 8.088 | 29,281 | +0.00(+0.00%) |
Nov 01, 2016 | 8.345 | 8.345 | 8.024 | 8.088 | 12,012 | -0.32(-3.82%) |
Oct 31, 2016 | 8.730 | 8.859 | 8.409 | 8.409 | 3,295 | -0.19(-2.24%) |
Oct 28, 2016 | 8.474 | 8.666 | 8.219 | 8.602 | 5,497 | +0.26(+3.08%) |
Oct 27, 2016 | 8.024 | 8.358 | 8.011 | 8.345 | 14,771 | +0.13(+1.64%) |
Oct 26, 2016 | 8.859 | 8.859 | 8.088 | 8.210 | 27,134 | -0.58(-6.64%) |
Oct 25, 2016 | 8.987 | 9.215 | 8.666 | 8.794 | 14,951 | -0.13(-1.44%) |
Oct 24, 2016 | 9.222 | 9.244 | 8.859 | 8.923 | 1,514 | -0.13(-1.42%) |
Oct 21, 2016 | 8.859 | 9.115 | 8.666 | 9.051 | 3,947 | +0.13(+1.44%) |
Oct 20, 2016 | 9.308 | 9.308 | 8.666 | 8.923 | 12,359 | -0.09(-1.03%) |
Oct 19, 2016 | 9.244 | 9.629 | 8.923 | 9.016 | 4,797 | -0.16(-1.78%) |
Oct 18, 2016 | 8.987 | 9.244 | 8.883 | 9.180 | 7,300 | +0.19(+2.14%) |
Oct 17, 2016 | 8.794 | 9.115 | 8.538 | 8.987 | 11,102 | -0.13(-1.41%) |
Oct 14, 2016 | 9.180 | 9.244 | 8.946 | 9.115 | 7,824 | -0.19(-2.01%) |
Oct 13, 2016 | 9.379 | 9.501 | 9.051 | 9.303 | 11,499 | -0.32(-3.37%) |
Oct 12, 2016 | 9.822 | 10.01 | 9.115 | 9.627 | 16,915 | -0.07(-0.68%) |
Oct 11, 2016 | 10.08 | 10.46 | 9.629 | 9.693 | 5,998 | -0.45(-4.42%) |
Oct 10, 2016 | 10.46 | 10.46 | 10.02 | 10.14 | 5,159 | -0.06(-0.63%) |
Oct 07, 2016 | 10.34 | 10.40 | 9.828 | 10.21 | 2,849 | +0.19(+1.92%) |
Oct 06, 2016 | 10.21 | 10.40 | 9.308 | 10.01 | 20,345 | -0.13(-1.27%) |
Oct 05, 2016 | 10.26 | 10.34 | 10.08 | 10.14 | 2,022 | +0.06(+0.64%) |
Oct 04, 2016 | 10.24 | 10.40 | 10.01 | 10.08 | 5,491 | -0.29(-2.76%) |