Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.35 | 10.35 | 10.35 | 0 | -0.04(-0.43%) | |
Dec 29, 2016 | 10.48 | 10.59 | 10.28 | 10.39 | 260,431 | -0.10(-0.91%) |
Dec 28, 2016 | 10.64 | 10.74 | 10.45 | 10.49 | 264,447 | -0.09(-0.85%) |
Dec 27, 2016 | 10.62 | 10.93 | 10.51 | 10.58 | 357,296 | -0.09(-0.84%) |
Dec 23, 2016 | 10.67 | 10.67 | 10.67 | 0 | -0.16(-1.48%) | |
Dec 22, 2016 | 11.07 | 11.22 | 10.78 | 10.83 | 326,372 | -0.29(-2.61%) |
Dec 21, 2016 | 11.66 | 11.67 | 11.11 | 11.12 | 405,696 | -0.54(-4.63%) |
Dec 20, 2016 | 11.90 | 12.08 | 11.54 | 11.66 | 450,963 | -0.14(-1.19%) |
Dec 19, 2016 | 11.86 | 11.88 | 11.58 | 11.80 | 458,810 | -0.09(-0.76%) |
Dec 16, 2016 | 11.97 | 12.25 | 11.87 | 11.89 | 1,247,990 | -0.04(-0.34%) |
Dec 15, 2016 | 11.74 | 12.04 | 11.36 | 11.93 | 443,066 | +0.09(+0.76%) |
Dec 14, 2016 | 12.22 | 12.73 | 11.79 | 11.84 | 843,321 | -0.26(-2.15%) |
Dec 13, 2016 | 11.25 | 12.35 | 11.25 | 12.10 | 838,100 | +0.79(+6.98%) |
Dec 12, 2016 | 10.79 | 11.39 | 10.73 | 11.31 | 662,217 | +0.47(+4.34%) |
Dec 09, 2016 | 10.83 | 10.90 | 10.63 | 10.84 | 310,980 | +0.06(+0.56%) |
Dec 08, 2016 | 10.83 | 10.90 | 10.61 | 10.78 | 442,563 | -0.05(-0.46%) |
Dec 07, 2016 | 10.71 | 10.92 | 10.55 | 10.83 | 295,326 | +0.15(+1.40%) |
Dec 06, 2016 | 10.70 | 10.74 | 10.50 | 10.68 | 276,022 | -0.02(-0.19%) |
Dec 05, 2016 | 10.50 | 10.81 | 10.41 | 10.70 | 384,801 | +0.35(+3.38%) |
Dec 02, 2016 | 10.35 | 10.49 | 10.00 | 10.35 | 512,636 | -0.06(-0.58%) |
Dec 01, 2016 | 10.93 | 11.02 | 10.29 | 10.41 | 667,276 | -0.48(-4.41%) |
Nov 30, 2016 | 10.43 | 10.92 | 10.43 | 10.89 | 608,413 | +0.47(+4.51%) |
Nov 29, 2016 | 11.13 | 11.13 | 10.38 | 10.42 | 539,285 | -0.74(-6.63%) |
Nov 28, 2016 | 11.58 | 11.61 | 11.12 | 11.16 | 346,425 | -0.47(-4.04%) |
Nov 25, 2016 | 11.83 | 11.86 | 11.53 | 11.63 | 201,919 | -0.09(-0.77%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | -0.09(-0.76%) | |
Nov 22, 2016 | 11.81 | 12.00 | 11.66 | 11.81 | 417,477 | +0.00(+0.00%) |
Nov 21, 2016 | 11.68 | 11.81 | 11.54 | 11.81 | 280,679 | +0.28(+2.43%) |
Nov 18, 2016 | 11.62 | 11.74 | 11.41 | 11.53 | 415,025 | -0.05(-0.43%) |
Nov 17, 2016 | 11.40 | 11.64 | 11.25 | 11.58 | 499,069 | +0.20(+1.76%) |
Nov 16, 2016 | 11.26 | 11.40 | 11.00 | 11.38 | 364,506 | -0.03(-0.26%) |
Nov 15, 2016 | 11.02 | 11.54 | 10.70 | 11.41 | 648,845 | +0.36(+3.26%) |
Nov 14, 2016 | 11.03 | 11.09 | 10.62 | 11.05 | 898,268 | +0.13(+1.19%) |
Nov 11, 2016 | 10.49 | 10.98 | 10.30 | 10.92 | 663,671 | +0.43(+4.10%) |
Nov 10, 2016 | 10.83 | 11.10 | 10.44 | 10.49 | 683,037 | -0.13(-1.22%) |
Nov 09, 2016 | 9.620 | 10.64 | 9.620 | 10.62 | 808,944 | +0.72(+7.27%) |
Nov 08, 2016 | 10.10 | 10.24 | 9.850 | 9.900 | 472,241 | -0.17(-1.69%) |
Nov 07, 2016 | 9.460 | 10.33 | 9.460 | 10.07 | 1,078,332 | +0.71(+7.59%) |
Nov 04, 2016 | 8.980 | 9.475 | 8.530 | 9.360 | 1,357,908 | +0.26(+2.86%) |
Nov 03, 2016 | 9.750 | 10.57 | 8.670 | 9.100 | 3,535,658 | -2.65(-22.55%) |
Nov 02, 2016 | 12.07 | 12.13 | 11.65 | 11.75 | 638,196 | -0.35(-2.89%) |
Nov 01, 2016 | 12.25 | 12.30 | 11.91 | 12.10 | 522,132 | -0.11(-0.90%) |
Oct 31, 2016 | 12.55 | 12.74 | 12.11 | 12.21 | 662,181 | -0.30(-2.40%) |
Oct 28, 2016 | 12.59 | 12.88 | 12.45 | 12.51 | 472,464 | -0.13(-1.03%) |
Oct 27, 2016 | 12.78 | 12.99 | 12.56 | 12.64 | 372,524 | -0.05(-0.39%) |
Oct 26, 2016 | 12.75 | 13.02 | 12.55 | 12.69 | 599,323 | -0.09(-0.70%) |
Oct 25, 2016 | 13.71 | 13.80 | 12.55 | 12.78 | 1,340,192 | -1.02(-7.39%) |
Oct 24, 2016 | 14.08 | 14.48 | 13.63 | 13.80 | 546,710 | -0.26(-1.85%) |
Oct 21, 2016 | 13.99 | 14.40 | 13.87 | 14.06 | 433,635 | +0.02(+0.14%) |
Oct 20, 2016 | 14.68 | 14.68 | 13.86 | 14.04 | 668,250 | -0.59(-4.03%) |
Oct 19, 2016 | 13.57 | 14.79 | 13.57 | 14.63 | 1,067,414 | +0.77(+5.56%) |
Oct 18, 2016 | 13.75 | 14.05 | 13.62 | 13.86 | 303,106 | +0.26(+1.91%) |
Oct 17, 2016 | 13.51 | 13.71 | 13.49 | 13.60 | 420,955 | +0.02(+0.15%) |
Oct 14, 2016 | 13.91 | 14.23 | 13.45 | 13.58 | 392,415 | -0.26(-1.88%) |
Oct 13, 2016 | 13.98 | 14.01 | 13.62 | 13.84 | 334,030 | -0.35(-2.47%) |
Oct 12, 2016 | 14.15 | 14.39 | 14.07 | 14.19 | 329,441 | +0.07(+0.50%) |
Oct 11, 2016 | 14.59 | 14.62 | 13.96 | 14.12 | 552,240 | -0.48(-3.29%) |
Oct 10, 2016 | 14.57 | 15.00 | 14.56 | 14.60 | 299,451 | +0.11(+0.76%) |
Oct 07, 2016 | 15.47 | 15.47 | 14.41 | 14.49 | 828,877 | -0.99(-6.40%) |
Oct 06, 2016 | 15.87 | 15.87 | 15.22 | 15.48 | 721,132 | -0.32(-2.03%) |
Oct 05, 2016 | 15.60 | 15.88 | 15.55 | 15.80 | 620,989 | +0.32(+2.07%) |
Oct 04, 2016 | 16.16 | 16.21 | 15.40 | 15.48 | 705,128 | -0.53(-3.31%) |