Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.14(+1.26%) | |
Dec 29, 2016 | 10.84 | 10.95 | 10.84 | 10.95 | 822 | +0.21(+1.93%) |
Dec 28, 2016 | 10.84 | 10.84 | 10.74 | 10.74 | 345 | -0.01(-0.09%) |
Dec 27, 2016 | 10.67 | 10.79 | 10.63 | 10.75 | 20,800 | +0.21(+1.99%) |
Dec 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.12 | 10.58 | 10.12 | 10.50 | 21,497 | +0.08(+0.81%) |
Dec 21, 2016 | 10.09 | 10.46 | 10.09 | 10.42 | 12,064 | +0.23(+2.23%) |
Dec 20, 2016 | 10.08 | 10.33 | 10.08 | 10.19 | 6,553 | +0.67(+7.06%) |
Dec 19, 2016 | 10.08 | 10.08 | 9.517 | 9.517 | 2,446 | -0.56(-5.59%) |
Dec 16, 2016 | 10.33 | 10.33 | 10.08 | 10.08 | 4,597 | -0.25(-2.44%) |
Dec 15, 2016 | 9.619 | 10.41 | 9.451 | 10.33 | 25,025 | +0.97(+10.31%) |
Dec 14, 2016 | 10.16 | 10.40 | 9.367 | 9.367 | 28,099 | -1.05(-10.12%) |
Dec 13, 2016 | 9.871 | 10.42 | 9.871 | 10.42 | 8,416 | +0.34(+3.37%) |
Dec 12, 2016 | 9.955 | 10.08 | 9.955 | 10.08 | 1,260 | +0.00(+0.00%) |
Dec 09, 2016 | 10.04 | 10.23 | 9.367 | 10.08 | 7,320 | +0.13(+1.27%) |
Dec 08, 2016 | 10.29 | 10.46 | 9.955 | 9.955 | 15,452 | -0.08(-0.84%) |
Dec 07, 2016 | 9.871 | 10.54 | 9.871 | 10.04 | 2,048 | +0.25(+2.58%) |
Dec 06, 2016 | 9.619 | 9.829 | 9.619 | 9.787 | 3,361 | +0.08(+0.87%) |
Dec 05, 2016 | 9.829 | 9.829 | 9.535 | 9.703 | 4,453 | +0.04(+0.43%) |
Dec 02, 2016 | 9.451 | 9.787 | 9.451 | 9.661 | 3,235 | +0.25(+2.68%) |
Dec 01, 2016 | 9.535 | 9.535 | 9.367 | 9.409 | 6,637 | -0.08(-0.88%) |
Nov 30, 2016 | 9.409 | 9.493 | 9.367 | 9.493 | 1,559 | +0.06(+0.67%) |
Nov 29, 2016 | 9.409 | 9.451 | 9.409 | 9.430 | 7,198 | +0.06(+0.67%) |
Nov 28, 2016 | 9.400 | 9.409 | 9.090 | 9.367 | 6,601 | +0.00(+0.00%) |
Nov 25, 2016 | 9.157 | 9.367 | 9.157 | 9.367 | 1,058 | +0.21(+2.29%) |
Nov 23, 2016 | 9.157 | 9.157 | 9.157 | 0 | -0.21(-2.24%) | |
Nov 22, 2016 | 9.073 | 9.367 | 9.073 | 9.367 | 17,751 | +0.38(+4.21%) |
Nov 21, 2016 | 8.821 | 9.031 | 8.821 | 8.989 | 12,208 | +0.21(+2.39%) |
Nov 18, 2016 | 8.695 | 8.947 | 8.695 | 8.779 | 3,221 | -0.08(-0.95%) |
Nov 17, 2016 | 8.905 | 8.905 | 8.821 | 8.863 | 14,616 | -0.04(-0.47%) |
Nov 16, 2016 | 8.695 | 8.947 | 8.653 | 8.905 | 14,592 | +0.25(+2.91%) |
Nov 15, 2016 | 8.695 | 8.695 | 8.569 | 8.653 | 4,416 | +0.15(+1.73%) |
Nov 14, 2016 | 8.569 | 8.653 | 8.506 | 8.506 | 2,249 | -0.06(-0.74%) |
Nov 11, 2016 | 8.401 | 8.569 | 8.401 | 8.569 | 965 | +0.42(+5.15%) |
Nov 10, 2016 | 8.359 | 8.527 | 7.939 | 8.149 | 68,210 | +0.00(+0.00%) |
Nov 09, 2016 | 8.107 | 8.233 | 8.107 | 8.149 | 7,306 | +0.00(+0.00%) |
Nov 08, 2016 | 8.275 | 8.317 | 8.233 | 8.149 | 23,016 | -0.13(-1.52%) |
Nov 07, 2016 | 8.317 | 8.317 | 8.275 | 8.275 | 3,831 | +0.00(+0.00%) |
Nov 04, 2016 | 8.569 | 8.569 | 8.275 | 8.275 | 454 | -0.04(-0.51%) |
Nov 03, 2016 | 8.317 | 8.317 | 8.317 | 8.317 | 321 | +0.04(+0.51%) |
Nov 02, 2016 | 8.463 | 8.485 | 8.275 | 8.275 | 16,645 | -0.17(-1.99%) |
Nov 01, 2016 | 8.401 | 8.443 | 8.401 | 8.443 | 1,372 | +0.00(+0.05%) |
Oct 31, 2016 | 8.317 | 8.438 | 8.317 | 8.438 | 3,065 | -0.00(-0.05%) |
Oct 27, 2016 | 8.443 | 8.443 | 8.443 | 16 | +0.00(+0.00%) | |
Oct 26, 2016 | 8.443 | 8.581 | 8.443 | 8.443 | 5,118 | -0.13(-1.47%) |
Oct 25, 2016 | 8.443 | 8.569 | 8.443 | 8.569 | 2,985 | +0.13(+1.49%) |
Oct 24, 2016 | 8.443 | 8.443 | 8.443 | 8.443 | 1,360 | +0.04(+0.50%) |
Oct 21, 2016 | 8.317 | 8.401 | 8.317 | 8.401 | 1,118 | +0.00(+0.00%) |
Oct 20, 2016 | 8.443 | 8.443 | 8.401 | 8.401 | 6,015 | -0.04(-0.50%) |
Oct 19, 2016 | 8.443 | 8.447 | 8.443 | 8.443 | 2,261 | +0.04(+0.50%) |
Oct 18, 2016 | 8.485 | 8.485 | 8.401 | 8.401 | 715 | +0.12(+1.42%) |
Oct 13, 2016 | 8.300 | 8.283 | 8.283 | 8.283 | 8,570 | -0.12(-1.40%) |
Oct 12, 2016 | 8.417 | 8.417 | 8.401 | 8.401 | 360 | -0.06(-0.68%) |
Oct 11, 2016 | 8.359 | 8.458 | 8.359 | 8.458 | 2,772 | -0.08(-0.90%) |
Oct 07, 2016 | 8.535 | 8.535 | 8.535 | 8.535 | 238 | +0.07(+0.83%) |
Oct 06, 2016 | 8.359 | 8.485 | 8.359 | 8.465 | 5,929 | +0.11(+1.27%) |
Oct 05, 2016 | 8.300 | 8.485 | 8.283 | 8.359 | 8,564 | -0.01(-0.10%) |
Oct 04, 2016 | 8.359 | 8.367 | 8.359 | 8.367 | 4,511 | +0.01(+0.10%) |