Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.34(+3.13%) | |
Dec 29, 2016 | 10.80 | 11.09 | 10.78 | 11.02 | 1,458,545 | +0.21(+1.99%) |
Dec 28, 2016 | 10.70 | 10.83 | 10.59 | 10.80 | 1,537,930 | +0.18(+1.69%) |
Dec 27, 2016 | 10.72 | 10.85 | 10.55 | 10.62 | 1,248,912 | -0.02(-0.21%) |
Dec 23, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.04(+0.42%) | |
Dec 22, 2016 | 10.08 | 10.90 | 9.940 | 10.60 | 4,442,790 | +1.01(+10.49%) |
Dec 21, 2016 | 9.574 | 9.652 | 9.467 | 9.592 | 959,080 | +0.02(+0.19%) |
Dec 20, 2016 | 9.601 | 9.762 | 9.498 | 9.574 | 1,259,743 | +0.01(+0.09%) |
Dec 19, 2016 | 9.436 | 9.605 | 9.346 | 9.565 | 1,831,624 | +0.07(+0.71%) |
Dec 16, 2016 | 9.552 | 9.762 | 9.355 | 9.498 | 6,951,598 | -0.09(-0.98%) |
Dec 15, 2016 | 9.315 | 9.762 | 9.284 | 9.592 | 2,239,139 | +0.18(+1.95%) |
Dec 14, 2016 | 10.26 | 10.26 | 9.230 | 9.409 | 3,343,416 | -0.99(-9.55%) |
Dec 13, 2016 | 10.41 | 10.65 | 10.27 | 10.40 | 2,179,059 | +0.02(+0.17%) |
Dec 12, 2016 | 10.82 | 10.96 | 10.17 | 10.38 | 1,964,256 | -0.12(-1.11%) |
Dec 09, 2016 | 11.15 | 11.15 | 10.12 | 10.50 | 3,677,932 | -0.58(-5.25%) |
Dec 08, 2016 | 9.744 | 11.16 | 9.637 | 11.08 | 6,985,808 | +1.62(+17.17%) |
Dec 07, 2016 | 8.344 | 9.767 | 8.299 | 9.458 | 5,410,011 | +1.19(+14.33%) |
Dec 06, 2016 | 8.062 | 8.286 | 7.830 | 8.272 | 1,550,784 | +0.19(+2.38%) |
Dec 05, 2016 | 7.552 | 8.098 | 7.552 | 8.080 | 1,529,541 | +0.59(+7.82%) |
Dec 02, 2016 | 7.722 | 7.838 | 7.489 | 7.494 | 1,020,723 | -0.25(-3.18%) |
Dec 01, 2016 | 7.606 | 7.874 | 7.382 | 7.740 | 2,074,748 | +0.26(+3.41%) |
Nov 30, 2016 | 7.597 | 7.610 | 7.176 | 7.485 | 2,902,439 | +0.26(+3.53%) |
Nov 29, 2016 | 7.476 | 7.489 | 7.226 | 7.230 | 2,153,107 | -0.29(-3.87%) |
Nov 28, 2016 | 7.856 | 7.863 | 7.516 | 7.521 | 1,278,503 | -0.34(-4.27%) |
Nov 25, 2016 | 7.843 | 7.915 | 7.767 | 7.856 | 466,303 | -0.02(-0.28%) |
Nov 23, 2016 | 7.879 | 7.879 | 7.879 | 0 | -0.15(-1.89%) | |
Nov 22, 2016 | 8.008 | 8.196 | 7.937 | 8.031 | 1,871,889 | +0.14(+1.82%) |
Nov 21, 2016 | 7.946 | 8.031 | 7.874 | 7.888 | 2,143,290 | +0.07(+0.92%) |
Nov 18, 2016 | 7.713 | 7.910 | 7.597 | 7.816 | 1,910,913 | +0.15(+1.98%) |
Nov 17, 2016 | 7.633 | 7.816 | 7.530 | 7.664 | 1,986,145 | +0.18(+2.39%) |
Nov 16, 2016 | 7.396 | 7.539 | 7.302 | 7.485 | 1,735,471 | +0.09(+1.21%) |
Nov 15, 2016 | 7.279 | 7.449 | 7.091 | 7.396 | 2,740,611 | +0.09(+1.22%) |
Nov 14, 2016 | 7.297 | 7.530 | 7.141 | 7.306 | 2,786,864 | +0.14(+2.00%) |
Nov 11, 2016 | 7.078 | 7.190 | 6.796 | 7.163 | 2,251,998 | +0.04(+0.50%) |
Nov 10, 2016 | 7.176 | 7.574 | 7.007 | 7.127 | 3,882,856 | +0.03(+0.38%) |
Nov 09, 2016 | 5.892 | 7.271 | 5.870 | 7.100 | 5,428,884 | +1.38(+24.08%) |
Nov 08, 2016 | 5.754 | 5.879 | 5.678 | 5.722 | 1,038,707 | -0.05(-0.93%) |
Nov 07, 2016 | 5.870 | 5.933 | 5.718 | 5.776 | 1,083,418 | +0.01(+0.16%) |
Nov 04, 2016 | 5.628 | 5.861 | 5.601 | 5.767 | 1,754,965 | +0.11(+1.98%) |
Nov 03, 2016 | 5.601 | 5.686 | 5.382 | 5.655 | 2,981,538 | +0.06(+1.04%) |
Nov 02, 2016 | 5.726 | 5.748 | 5.492 | 5.597 | 2,321,757 | -0.15(-2.55%) |
Nov 01, 2016 | 5.872 | 5.915 | 5.674 | 5.743 | 1,836,419 | +0.04(+0.68%) |
Oct 31, 2016 | 5.696 | 5.842 | 5.636 | 5.705 | 1,694,352 | +0.01(+0.23%) |
Oct 28, 2016 | 5.791 | 5.808 | 5.597 | 5.692 | 3,374,456 | -0.15(-2.58%) |
Oct 27, 2016 | 6.324 | 6.380 | 5.763 | 5.842 | 3,526,518 | -0.56(-8.80%) |
Oct 26, 2016 | 6.410 | 6.582 | 6.367 | 6.406 | 1,907,856 | -0.07(-1.13%) |
Oct 25, 2016 | 6.423 | 6.552 | 6.397 | 6.479 | 946,168 | +0.05(+0.80%) |
Oct 24, 2016 | 6.535 | 6.599 | 6.330 | 6.427 | 955,865 | -0.09(-1.39%) |
Oct 21, 2016 | 6.225 | 6.526 | 6.195 | 6.518 | 1,281,967 | +0.25(+3.98%) |
Oct 20, 2016 | 6.122 | 6.279 | 6.122 | 6.268 | 816,167 | +0.11(+1.82%) |
Oct 19, 2016 | 6.277 | 6.277 | 6.122 | 6.156 | 807,437 | -0.09(-1.51%) |
Oct 18, 2016 | 6.229 | 6.343 | 6.178 | 6.251 | 809,452 | +0.09(+1.54%) |
Oct 17, 2016 | 6.247 | 6.384 | 6.126 | 6.156 | 1,064,873 | -0.14(-2.19%) |
Oct 14, 2016 | 6.212 | 6.307 | 6.161 | 6.294 | 876,299 | +0.12(+1.95%) |
Oct 13, 2016 | 6.195 | 6.251 | 6.032 | 6.173 | 1,029,714 | -0.07(-1.17%) |
Oct 12, 2016 | 6.341 | 6.341 | 6.161 | 6.247 | 712,094 | -0.09(-1.36%) |
Oct 11, 2016 | 6.414 | 6.496 | 6.281 | 6.333 | 1,417,216 | -0.08(-1.21%) |
Oct 10, 2016 | 6.173 | 6.483 | 6.143 | 6.410 | 2,101,338 | +0.41(+6.81%) |
Oct 07, 2016 | 6.118 | 6.118 | 5.984 | 6.001 | 1,992,941 | -0.09(-1.48%) |
Oct 06, 2016 | 6.277 | 6.285 | 6.037 | 6.092 | 1,115,879 | -0.18(-2.81%) |
Oct 05, 2016 | 6.143 | 6.300 | 6.087 | 6.268 | 1,434,651 | +0.22(+3.63%) |
Oct 04, 2016 | 5.872 | 6.122 | 5.868 | 6.049 | 1,185,323 | +0.23(+3.92%) |