Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.583 | 9.583 | 9.583 | 0 | -0.14(-1.42%) | |
Dec 29, 2016 | 9.666 | 9.887 | 9.611 | 9.721 | 542,397 | +0.03(+0.28%) |
Dec 28, 2016 | 9.721 | 9.749 | 9.473 | 9.694 | 623,690 | +0.00(+0.00%) |
Dec 27, 2016 | 9.418 | 9.887 | 9.335 | 9.694 | 619,388 | +0.03(+0.29%) |
Dec 23, 2016 | 9.666 | 9.666 | 9.666 | 0 | +0.17(+1.74%) | |
Dec 22, 2016 | 9.915 | 9.942 | 9.418 | 9.500 | 916,068 | -0.39(-3.91%) |
Dec 21, 2016 | 10.11 | 10.16 | 9.777 | 9.887 | 909,723 | -0.30(-2.98%) |
Dec 20, 2016 | 10.14 | 10.38 | 10.14 | 10.19 | 588,109 | +0.06(+0.55%) |
Dec 19, 2016 | 10.05 | 10.22 | 9.970 | 10.14 | 1,030,265 | +0.17(+1.66%) |
Dec 16, 2016 | 10.03 | 10.27 | 9.970 | 9.970 | 1,997,559 | -0.03(-0.28%) |
Dec 15, 2016 | 9.942 | 10.08 | 9.832 | 9.997 | 915,400 | +0.11(+1.12%) |
Dec 14, 2016 | 10.03 | 10.03 | 9.749 | 9.887 | 660,167 | -0.19(-1.92%) |
Dec 13, 2016 | 9.942 | 10.23 | 9.942 | 10.08 | 1,502,958 | +0.08(+0.83%) |
Dec 12, 2016 | 10.16 | 10.21 | 9.832 | 9.997 | 1,486,305 | -0.25(-2.43%) |
Dec 09, 2016 | 10.16 | 10.47 | 10.10 | 10.25 | 1,158,230 | +0.08(+0.81%) |
Dec 08, 2016 | 10.25 | 10.27 | 10.05 | 10.16 | 1,154,381 | -0.14(-1.34%) |
Dec 07, 2016 | 10.14 | 10.41 | 10.12 | 10.30 | 1,107,595 | +0.19(+1.91%) |
Dec 06, 2016 | 10.38 | 10.38 | 9.887 | 10.11 | 1,082,803 | -0.19(-1.88%) |
Dec 05, 2016 | 10.11 | 10.49 | 10.08 | 10.30 | 1,540,778 | +0.33(+3.32%) |
Dec 02, 2016 | 10.05 | 10.08 | 9.777 | 9.970 | 1,782,232 | -0.17(-1.63%) |
Dec 01, 2016 | 10.58 | 10.77 | 10.08 | 10.14 | 1,490,527 | -0.55(-5.17%) |
Nov 30, 2016 | 10.58 | 10.89 | 10.47 | 10.69 | 1,930,616 | +0.14(+1.31%) |
Nov 29, 2016 | 10.61 | 10.72 | 10.41 | 10.55 | 1,351,964 | -0.11(-1.04%) |
Nov 28, 2016 | 10.85 | 10.88 | 10.63 | 10.66 | 1,545,554 | -0.14(-1.27%) |
Nov 25, 2016 | 10.74 | 10.85 | 10.61 | 10.80 | 523,939 | +0.00(+0.00%) |
Nov 23, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.72 | 10.96 | 10.72 | 10.80 | 1,520,808 | +0.05(+0.51%) |
Nov 21, 2016 | 10.85 | 11.15 | 10.72 | 10.74 | 1,554,850 | +0.03(+0.26%) |
Nov 18, 2016 | 10.82 | 11.10 | 10.61 | 10.72 | 1,559,417 | -0.25(-2.25%) |
Nov 17, 2016 | 10.96 | 10.96 | 10.62 | 10.96 | 1,546,994 | +0.08(+0.76%) |
Nov 16, 2016 | 10.58 | 10.98 | 10.58 | 10.88 | 1,103,178 | +0.36(+3.38%) |
Nov 15, 2016 | 10.63 | 10.72 | 10.14 | 10.52 | 1,361,641 | -0.19(-1.79%) |
Nov 14, 2016 | 10.63 | 11.02 | 10.63 | 10.72 | 1,497,554 | +0.11(+1.03%) |
Nov 11, 2016 | 10.50 | 10.63 | 10.28 | 10.61 | 991,433 | +0.19(+1.84%) |
Nov 10, 2016 | 10.06 | 10.50 | 10.06 | 10.41 | 1,484,365 | +0.38(+3.82%) |
Nov 09, 2016 | 9.592 | 10.17 | 9.592 | 10.03 | 1,365,369 | +0.14(+1.39%) |
Nov 08, 2016 | 10.08 | 10.08 | 9.756 | 9.893 | 1,737,825 | -0.25(-2.43%) |
Nov 07, 2016 | 9.838 | 10.25 | 9.761 | 10.14 | 1,748,957 | +0.52(+5.41%) |
Nov 04, 2016 | 9.701 | 9.729 | 9.469 | 9.619 | 1,084,307 | +0.03(+0.29%) |
Nov 03, 2016 | 9.263 | 9.646 | 9.098 | 9.592 | 1,778,999 | +0.38(+4.17%) |
Nov 02, 2016 | 9.098 | 9.427 | 8.852 | 9.208 | 2,937,367 | +0.41(+4.67%) |
Nov 01, 2016 | 8.523 | 9.043 | 8.303 | 8.797 | 1,605,196 | +0.30(+3.55%) |
Oct 31, 2016 | 8.468 | 8.523 | 8.260 | 8.495 | 959,418 | +0.08(+0.98%) |
Oct 28, 2016 | 8.495 | 8.599 | 8.331 | 8.413 | 761,351 | -0.08(-0.97%) |
Oct 27, 2016 | 8.797 | 8.797 | 8.413 | 8.495 | 367,730 | -0.27(-3.13%) |
Oct 26, 2016 | 8.934 | 9.073 | 8.742 | 8.769 | 239,345 | -0.19(-2.14%) |
Oct 25, 2016 | 9.235 | 9.482 | 8.824 | 8.961 | 333,568 | -0.16(-1.80%) |
Oct 24, 2016 | 8.989 | 9.482 | 8.956 | 9.126 | 530,252 | +0.08(+0.91%) |
Oct 21, 2016 | 9.098 | 9.208 | 9.016 | 9.043 | 263,445 | -0.14(-1.49%) |
Oct 20, 2016 | 8.934 | 9.235 | 8.934 | 9.180 | 382,775 | +0.16(+1.82%) |
Oct 19, 2016 | 9.126 | 9.126 | 8.989 | 9.016 | 385,528 | -0.05(-0.60%) |
Oct 18, 2016 | 9.153 | 9.208 | 9.043 | 9.071 | 332,409 | +0.00(+0.00%) |
Oct 17, 2016 | 9.235 | 9.345 | 9.071 | 9.071 | 429,886 | -0.24(-2.59%) |
Oct 14, 2016 | 9.290 | 9.328 | 9.159 | 9.312 | 365,497 | +0.08(+0.89%) |
Oct 13, 2016 | 9.115 | 9.361 | 8.863 | 9.230 | 729,376 | +0.06(+0.66%) |
Oct 12, 2016 | 8.753 | 9.180 | 8.665 | 9.169 | 656,900 | +0.45(+5.22%) |
Oct 11, 2016 | 8.726 | 8.841 | 8.660 | 8.715 | 463,179 | -0.06(-0.69%) |
Oct 10, 2016 | 8.616 | 8.857 | 8.589 | 8.775 | 552,079 | +0.15(+1.72%) |
Oct 07, 2016 | 8.386 | 8.715 | 8.386 | 8.627 | 841,991 | +0.27(+3.21%) |
Oct 06, 2016 | 7.991 | 8.627 | 7.865 | 8.358 | 2,729,168 | +0.76(+9.95%) |
Oct 05, 2016 | 7.607 | 7.739 | 7.542 | 7.602 | 317,057 | -0.02(-0.22%) |
Oct 04, 2016 | 7.564 | 7.646 | 7.525 | 7.618 | 206,058 | +0.03(+0.36%) |