Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.06(-0.60%) | |
Dec 29, 2016 | 9.920 | 9.990 | 9.690 | 9.940 | 1,476,599 | +0.03(+0.30%) |
Dec 28, 2016 | 10.41 | 10.42 | 9.890 | 9.910 | 1,435,673 | -0.40(-3.88%) |
Dec 27, 2016 | 10.63 | 10.77 | 10.30 | 10.31 | 891,630 | -0.25(-2.37%) |
Dec 23, 2016 | 10.56 | 10.56 | 10.56 | 0 | +0.34(+3.33%) | |
Dec 22, 2016 | 10.85 | 10.85 | 10.15 | 10.22 | 1,101,153 | -0.56(-5.19%) |
Dec 21, 2016 | 11.28 | 11.35 | 10.78 | 10.78 | 851,107 | -0.53(-4.69%) |
Dec 20, 2016 | 11.52 | 11.73 | 11.23 | 11.31 | 1,055,061 | -0.03(-0.26%) |
Dec 19, 2016 | 11.63 | 12.00 | 11.29 | 11.34 | 1,076,492 | -0.32(-2.74%) |
Dec 16, 2016 | 11.27 | 11.67 | 11.25 | 11.66 | 2,426,775 | +0.41(+3.64%) |
Dec 15, 2016 | 11.03 | 11.51 | 10.90 | 11.25 | 1,312,266 | +0.27(+2.46%) |
Dec 14, 2016 | 10.98 | 11.19 | 10.79 | 10.98 | 918,847 | -0.03(-0.27%) |
Dec 13, 2016 | 11.34 | 11.54 | 10.96 | 11.01 | 992,537 | -0.25(-2.22%) |
Dec 12, 2016 | 11.34 | 11.34 | 11.19 | 11.26 | 913,664 | -0.27(-2.34%) |
Dec 09, 2016 | 12.09 | 12.09 | 11.51 | 11.53 | 1,043,261 | -0.10(-0.86%) |
Dec 08, 2016 | 11.28 | 11.66 | 11.05 | 11.63 | 1,248,226 | +0.32(+2.83%) |
Dec 07, 2016 | 11.49 | 11.56 | 10.99 | 11.31 | 1,722,715 | -0.57(-4.80%) |
Dec 06, 2016 | 11.70 | 11.99 | 11.36 | 11.88 | 1,331,532 | +0.06(+0.51%) |
Dec 05, 2016 | 11.57 | 11.90 | 11.27 | 11.82 | 1,041,304 | +0.45(+3.96%) |
Dec 02, 2016 | 11.21 | 11.56 | 11.08 | 11.37 | 886,098 | +0.14(+1.25%) |
Dec 01, 2016 | 11.95 | 11.96 | 11.18 | 11.23 | 1,618,131 | -0.58(-4.91%) |
Nov 30, 2016 | 12.14 | 12.25 | 11.69 | 11.81 | 825,741 | -0.26(-2.15%) |
Nov 29, 2016 | 11.86 | 12.21 | 11.69 | 12.07 | 1,669,214 | +0.21(+1.77%) |
Nov 28, 2016 | 12.91 | 12.91 | 11.85 | 11.86 | 1,620,306 | -1.13(-8.70%) |
Nov 25, 2016 | 12.71 | 13.11 | 12.45 | 12.99 | 800,356 | +0.34(+2.69%) |
Nov 23, 2016 | 12.65 | 12.65 | 12.65 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 12.72 | 12.91 | 12.44 | 12.66 | 1,445,866 | +0.02(+0.16%) |
Nov 21, 2016 | 12.04 | 12.71 | 11.85 | 12.64 | 1,512,533 | -0.19(-1.48%) |
Nov 18, 2016 | 13.06 | 13.22 | 12.59 | 12.83 | 1,636,925 | -0.15(-1.16%) |
Nov 17, 2016 | 13.00 | 13.22 | 12.44 | 12.98 | 2,255,798 | -0.01(-0.08%) |
Nov 16, 2016 | 14.19 | 14.19 | 12.87 | 12.99 | 2,126,602 | -1.24(-8.71%) |
Nov 15, 2016 | 13.70 | 14.38 | 13.32 | 14.23 | 3,475,990 | +0.40(+2.89%) |
Nov 14, 2016 | 12.70 | 13.87 | 12.49 | 13.83 | 2,819,773 | +1.25(+9.94%) |
Nov 11, 2016 | 12.06 | 12.65 | 11.88 | 12.58 | 2,703,804 | +0.43(+3.54%) |
Nov 10, 2016 | 11.89 | 12.80 | 11.81 | 12.15 | 4,160,144 | +0.73(+6.39%) |
Nov 09, 2016 | 10.07 | 11.48 | 9.820 | 11.42 | 3,835,624 | +1.76(+18.22%) |
Nov 08, 2016 | 9.150 | 10.01 | 8.630 | 9.660 | 2,734,986 | +0.79(+8.91%) |
Nov 07, 2016 | 8.590 | 9.150 | 8.500 | 8.870 | 2,139,355 | +0.41(+4.85%) |
Nov 04, 2016 | 8.470 | 8.700 | 8.180 | 8.460 | 1,734,527 | +0.00(+0.00%) |
Nov 03, 2016 | 8.510 | 8.690 | 8.235 | 8.460 | 2,775,831 | +0.14(+1.68%) |
Nov 02, 2016 | 8.450 | 8.540 | 8.185 | 8.320 | 1,628,122 | -0.14(-1.65%) |
Nov 01, 2016 | 8.670 | 8.760 | 8.195 | 8.460 | 1,470,842 | -0.17(-1.97%) |
Oct 31, 2016 | 8.790 | 8.790 | 8.590 | 8.630 | 1,404,569 | -0.13(-1.48%) |
Oct 28, 2016 | 8.850 | 8.990 | 8.480 | 8.760 | 1,918,717 | -0.14(-1.57%) |
Oct 27, 2016 | 9.160 | 9.190 | 8.875 | 8.900 | 1,565,890 | -0.12(-1.33%) |
Oct 26, 2016 | 9.060 | 9.260 | 8.830 | 9.020 | 1,356,870 | -0.04(-0.44%) |
Oct 25, 2016 | 9.190 | 9.210 | 9.010 | 9.060 | 1,136,982 | -0.13(-1.41%) |
Oct 24, 2016 | 9.490 | 9.576 | 9.180 | 9.190 | 1,297,915 | -0.21(-2.23%) |
Oct 21, 2016 | 9.610 | 9.880 | 9.370 | 9.400 | 1,875,600 | -0.20(-2.08%) |
Oct 20, 2016 | 9.310 | 9.660 | 9.180 | 9.600 | 1,736,108 | +0.29(+3.11%) |
Oct 19, 2016 | 9.700 | 9.747 | 9.290 | 9.310 | 1,280,666 | -0.39(-4.02%) |
Oct 18, 2016 | 9.910 | 10.01 | 9.680 | 9.700 | 1,043,395 | -0.01(-0.10%) |
Oct 17, 2016 | 10.03 | 10.10 | 9.670 | 9.710 | 1,890,110 | -0.35(-3.48%) |
Oct 14, 2016 | 10.66 | 10.72 | 9.960 | 10.06 | 2,223,287 | -0.45(-4.28%) |
Oct 13, 2016 | 10.71 | 10.97 | 10.42 | 10.51 | 1,805,292 | -0.37(-3.40%) |
Oct 12, 2016 | 11.59 | 11.79 | 10.87 | 10.88 | 1,380,801 | -0.70(-6.04%) |
Oct 11, 2016 | 12.02 | 12.11 | 11.40 | 11.58 | 1,459,884 | -0.59(-4.85%) |
Oct 10, 2016 | 12.06 | 12.27 | 12.04 | 12.17 | 767,617 | +0.25(+2.10%) |
Oct 07, 2016 | 12.18 | 12.37 | 11.81 | 11.92 | 1,035,448 | -0.20(-1.65%) |
Oct 06, 2016 | 12.12 | 12.39 | 12.10 | 12.12 | 1,787,282 | -0.19(-1.54%) |
Oct 05, 2016 | 11.92 | 12.35 | 11.89 | 12.31 | 1,342,164 | +0.45(+3.79%) |
Oct 04, 2016 | 12.27 | 12.29 | 11.83 | 11.86 | 1,105,832 | -0.38(-3.10%) |