Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.28 | 10.28 | 10.28 | 0 | -0.10(-0.98%) | |
Dec 29, 2016 | 10.38 | 10.46 | 10.31 | 10.38 | 2,005,159 | +0.02(+0.20%) |
Dec 28, 2016 | 10.57 | 10.60 | 10.31 | 10.36 | 1,718,172 | -0.20(-1.86%) |
Dec 27, 2016 | 10.58 | 10.67 | 10.53 | 10.56 | 1,681,081 | +0.00(+0.00%) |
Dec 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | -0.03(-0.26%) | |
Dec 22, 2016 | 10.75 | 10.75 | 10.51 | 10.59 | 1,630,904 | -0.18(-1.70%) |
Dec 21, 2016 | 10.79 | 10.82 | 10.71 | 10.77 | 1,334,797 | -0.05(-0.50%) |
Dec 20, 2016 | 10.76 | 10.88 | 10.75 | 10.82 | 2,052,453 | +0.08(+0.76%) |
Dec 19, 2016 | 10.70 | 10.75 | 10.63 | 10.74 | 2,434,114 | +0.05(+0.44%) |
Dec 16, 2016 | 10.57 | 10.70 | 10.54 | 10.69 | 9,956,324 | +0.18(+1.74%) |
Dec 15, 2016 | 10.46 | 10.55 | 10.44 | 10.51 | 3,858,537 | +0.02(+0.19%) |
Dec 14, 2016 | 10.64 | 10.71 | 10.49 | 10.49 | 3,723,355 | -0.14(-1.34%) |
Dec 13, 2016 | 10.64 | 10.72 | 10.63 | 10.63 | 2,484,021 | +0.02(+0.19%) |
Dec 12, 2016 | 10.71 | 10.78 | 10.60 | 10.61 | 3,918,356 | -0.11(-1.01%) |
Dec 09, 2016 | 10.83 | 10.92 | 10.70 | 10.72 | 3,947,867 | -0.09(-0.81%) |
Dec 08, 2016 | 10.53 | 10.91 | 10.50 | 10.81 | 4,462,438 | +0.28(+2.63%) |
Dec 07, 2016 | 10.33 | 10.63 | 10.33 | 10.53 | 5,461,211 | +0.16(+1.57%) |
Dec 06, 2016 | 10.21 | 10.40 | 10.02 | 10.37 | 4,486,175 | +0.18(+1.73%) |
Dec 05, 2016 | 9.990 | 10.20 | 9.956 | 10.19 | 4,539,105 | +0.29(+2.94%) |
Dec 02, 2016 | 9.841 | 10.01 | 9.827 | 9.902 | 3,474,510 | +0.07(+0.69%) |
Dec 01, 2016 | 9.685 | 9.882 | 9.658 | 9.834 | 4,415,832 | +0.12(+1.25%) |
Nov 30, 2016 | 9.861 | 9.882 | 9.706 | 9.712 | 5,357,997 | -0.10(-1.03%) |
Nov 29, 2016 | 10.02 | 10.06 | 9.760 | 9.814 | 3,286,817 | -0.22(-2.16%) |
Nov 28, 2016 | 10.04 | 10.09 | 9.983 | 10.03 | 2,405,893 | -0.03(-0.27%) |
Nov 25, 2016 | 10.09 | 10.13 | 10.02 | 10.06 | 1,652,238 | -0.03(-0.27%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.18 | 10.22 | 10.06 | 10.08 | 2,857,832 | -0.05(-0.53%) |
Nov 21, 2016 | 9.970 | 10.15 | 9.922 | 10.14 | 3,633,434 | +0.21(+2.11%) |
Nov 18, 2016 | 10.08 | 10.10 | 9.922 | 9.929 | 2,271,567 | -0.15(-1.48%) |
Nov 17, 2016 | 10.06 | 10.13 | 10.02 | 10.08 | 2,297,832 | +0.12(+1.21%) |
Nov 16, 2016 | 9.958 | 9.998 | 9.878 | 9.958 | 3,354,963 | -0.03(-0.27%) |
Nov 15, 2016 | 9.991 | 10.07 | 9.804 | 9.985 | 5,011,997 | -0.01(-0.13%) |
Nov 14, 2016 | 10.17 | 10.25 | 9.991 | 9.998 | 3,804,694 | -0.15(-1.45%) |
Nov 11, 2016 | 10.03 | 10.17 | 9.995 | 10.14 | 3,617,072 | +0.09(+0.86%) |
Nov 10, 2016 | 9.991 | 10.15 | 9.951 | 10.06 | 5,603,600 | +0.13(+1.28%) |
Nov 09, 2016 | 9.717 | 9.985 | 9.644 | 9.931 | 5,306,073 | +0.13(+1.36%) |
Nov 08, 2016 | 9.811 | 9.871 | 9.737 | 9.797 | 3,904,196 | -0.03(-0.27%) |
Nov 07, 2016 | 9.690 | 9.938 | 9.677 | 9.824 | 4,132,162 | +0.31(+3.23%) |
Nov 04, 2016 | 9.851 | 9.851 | 9.503 | 9.517 | 5,939,038 | -0.32(-3.26%) |
Nov 03, 2016 | 9.751 | 10.01 | 9.731 | 9.837 | 4,721,165 | +0.09(+0.96%) |
Nov 02, 2016 | 9.764 | 10.09 | 9.724 | 9.744 | 7,805,842 | +0.03(+0.28%) |
Nov 01, 2016 | 10.64 | 10.84 | 9.624 | 9.717 | 16,580,612 | -2.21(-18.50%) |
Oct 31, 2016 | 12.15 | 12.16 | 11.90 | 11.92 | 3,922,534 | -0.17(-1.38%) |
Oct 28, 2016 | 11.64 | 12.12 | 11.64 | 12.09 | 3,285,232 | +0.48(+4.15%) |
Oct 27, 2016 | 11.88 | 11.90 | 11.58 | 11.61 | 1,952,657 | -0.21(-1.75%) |
Oct 26, 2016 | 11.61 | 11.86 | 11.58 | 11.82 | 2,053,263 | +0.16(+1.38%) |
Oct 25, 2016 | 11.55 | 11.68 | 11.54 | 11.66 | 1,736,005 | +0.08(+0.69%) |
Oct 24, 2016 | 11.55 | 11.68 | 11.52 | 11.58 | 1,156,972 | +0.11(+0.99%) |
Oct 21, 2016 | 11.41 | 11.56 | 11.37 | 11.46 | 1,893,133 | -0.03(-0.23%) |
Oct 20, 2016 | 11.55 | 11.58 | 11.45 | 11.49 | 1,167,804 | -0.09(-0.81%) |
Oct 19, 2016 | 11.53 | 11.70 | 11.51 | 11.58 | 1,571,730 | +0.07(+0.64%) |
Oct 18, 2016 | 11.49 | 11.55 | 11.44 | 11.51 | 912,053 | +0.13(+1.11%) |
Oct 17, 2016 | 11.34 | 11.53 | 11.30 | 11.38 | 1,166,284 | +0.04(+0.35%) |
Oct 14, 2016 | 11.36 | 11.50 | 11.35 | 11.34 | 852,908 | +0.03(+0.24%) |
Oct 13, 2016 | 11.54 | 11.55 | 11.30 | 11.31 | 1,773,939 | -0.32(-2.76%) |
Oct 12, 2016 | 11.63 | 11.65 | 11.54 | 11.64 | 1,079,808 | +0.01(+0.12%) |
Oct 11, 2016 | 11.75 | 11.78 | 11.54 | 11.62 | 1,600,781 | -0.15(-1.31%) |
Oct 10, 2016 | 11.81 | 11.88 | 11.77 | 11.78 | 1,340,348 | +0.03(+0.23%) |
Oct 07, 2016 | 11.90 | 11.91 | 11.74 | 11.75 | 1,128,532 | -0.16(-1.35%) |
Oct 06, 2016 | 11.84 | 11.98 | 11.77 | 11.91 | 1,522,210 | +0.07(+0.56%) |
Oct 05, 2016 | 11.97 | 12.01 | 11.82 | 11.84 | 1,329,815 | -0.07(-0.56%) |
Oct 04, 2016 | 12.07 | 12.13 | 11.86 | 11.91 | 1,143,493 | -0.15(-1.27%) |