Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.14(+1.26%) | |
Dec 29, 2016 | 10.73 | 10.84 | 10.73 | 10.84 | 830 | +0.21(+1.93%) |
Dec 28, 2016 | 10.73 | 10.73 | 10.64 | 10.64 | 348 | -0.01(-0.09%) |
Dec 27, 2016 | 10.56 | 10.69 | 10.52 | 10.65 | 21,008 | +0.21(+1.99%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.04(+0.40%) | |
Dec 22, 2016 | 10.02 | 10.48 | 10.02 | 10.40 | 21,711 | +0.08(+0.81%) |
Dec 21, 2016 | 9.985 | 10.36 | 9.985 | 10.31 | 12,185 | +0.23(+2.23%) |
Dec 20, 2016 | 9.981 | 10.23 | 9.981 | 10.09 | 6,618 | +0.67(+7.06%) |
Dec 19, 2016 | 9.981 | 9.981 | 9.423 | 9.423 | 2,470 | -0.56(-5.59%) |
Dec 16, 2016 | 10.23 | 10.23 | 9.981 | 9.981 | 4,643 | -0.25(-2.44%) |
Dec 15, 2016 | 9.524 | 10.31 | 9.357 | 10.23 | 25,275 | +0.96(+10.31%) |
Dec 14, 2016 | 10.06 | 10.30 | 9.274 | 9.274 | 28,379 | -1.04(-10.12%) |
Dec 13, 2016 | 9.773 | 10.32 | 9.773 | 10.32 | 8,500 | +0.34(+3.38%) |
Dec 12, 2016 | 9.856 | 9.981 | 9.856 | 9.981 | 1,273 | +0.00(+0.00%) |
Dec 09, 2016 | 9.940 | 10.13 | 9.274 | 9.981 | 7,393 | +0.12(+1.27%) |
Dec 08, 2016 | 10.19 | 10.36 | 9.856 | 9.856 | 15,606 | -0.08(-0.84%) |
Dec 07, 2016 | 9.773 | 10.44 | 9.773 | 9.940 | 2,069 | +0.25(+2.58%) |
Dec 06, 2016 | 9.524 | 9.732 | 9.524 | 9.690 | 3,395 | +0.08(+0.87%) |
Dec 05, 2016 | 9.732 | 9.732 | 9.440 | 9.607 | 4,497 | +0.04(+0.43%) |
Dec 02, 2016 | 9.357 | 9.690 | 9.357 | 9.565 | 3,267 | +0.25(+2.68%) |
Dec 01, 2016 | 9.440 | 9.440 | 9.274 | 9.316 | 6,703 | -0.08(-0.89%) |
Nov 30, 2016 | 9.316 | 9.399 | 9.274 | 9.399 | 1,574 | +0.06(+0.67%) |
Nov 29, 2016 | 9.316 | 9.357 | 9.316 | 9.336 | 7,270 | +0.06(+0.67%) |
Nov 28, 2016 | 9.307 | 9.316 | 9.001 | 9.274 | 6,667 | +0.00(+0.00%) |
Nov 25, 2016 | 9.066 | 9.274 | 9.066 | 9.274 | 1,068 | +0.21(+2.29%) |
Nov 23, 2016 | 9.066 | 9.066 | 9.066 | 0 | -0.21(-2.24%) | |
Nov 22, 2016 | 8.983 | 9.274 | 8.983 | 9.274 | 17,928 | +0.37(+4.21%) |
Nov 21, 2016 | 8.733 | 8.941 | 8.733 | 8.900 | 12,330 | +0.21(+2.39%) |
Nov 18, 2016 | 8.609 | 8.858 | 8.609 | 8.692 | 3,253 | -0.08(-0.95%) |
Nov 17, 2016 | 8.817 | 8.817 | 8.733 | 8.775 | 14,762 | -0.04(-0.47%) |
Nov 16, 2016 | 8.609 | 8.858 | 8.567 | 8.817 | 14,738 | +0.25(+2.91%) |
Nov 15, 2016 | 8.609 | 8.609 | 8.484 | 8.567 | 4,460 | +0.15(+1.73%) |
Nov 14, 2016 | 8.484 | 8.567 | 8.422 | 8.422 | 2,272 | -0.06(-0.74%) |
Nov 11, 2016 | 8.318 | 8.484 | 8.318 | 8.484 | 975 | +0.42(+5.15%) |
Nov 10, 2016 | 8.276 | 8.442 | 7.860 | 8.068 | 68,891 | +0.00(+0.00%) |
Nov 09, 2016 | 8.026 | 8.151 | 8.026 | 8.068 | 7,379 | +0.00(+0.00%) |
Nov 08, 2016 | 8.193 | 8.234 | 8.151 | 8.068 | 23,245 | -0.12(-1.52%) |
Nov 07, 2016 | 8.234 | 8.234 | 8.193 | 8.193 | 3,870 | +0.00(+0.00%) |
Nov 04, 2016 | 8.484 | 8.484 | 8.193 | 8.193 | 459 | -0.04(-0.51%) |
Nov 03, 2016 | 8.234 | 8.234 | 8.234 | 8.234 | 324 | +0.04(+0.51%) |
Nov 02, 2016 | 8.379 | 8.401 | 8.193 | 8.193 | 16,811 | -0.17(-1.99%) |
Nov 01, 2016 | 8.318 | 8.359 | 8.318 | 8.359 | 1,386 | +0.00(+0.05%) |
Oct 31, 2016 | 8.234 | 8.355 | 8.234 | 8.355 | 3,095 | -0.00(-0.05%) |
Oct 27, 2016 | 8.359 | 8.359 | 8.359 | 16 | +0.00(+0.00%) | |
Oct 26, 2016 | 8.359 | 8.496 | 8.359 | 8.359 | 5,169 | -0.12(-1.47%) |
Oct 25, 2016 | 8.359 | 8.484 | 8.359 | 8.484 | 3,015 | +0.12(+1.49%) |
Oct 24, 2016 | 8.359 | 8.359 | 8.359 | 8.359 | 1,374 | +0.04(+0.50%) |
Oct 21, 2016 | 8.234 | 8.318 | 8.234 | 8.318 | 1,130 | +0.00(+0.00%) |
Oct 20, 2016 | 8.359 | 8.359 | 8.318 | 8.318 | 6,075 | -0.04(-0.50%) |
Oct 19, 2016 | 8.359 | 8.363 | 8.359 | 8.359 | 2,284 | +0.04(+0.50%) |
Oct 18, 2016 | 8.401 | 8.401 | 8.318 | 8.318 | 722 | +0.12(+1.42%) |
Oct 13, 2016 | 8.218 | 8.201 | 8.201 | 8.201 | 8,656 | -0.12(-1.40%) |
Oct 12, 2016 | 8.334 | 8.334 | 8.318 | 8.318 | 364 | -0.06(-0.68%) |
Oct 11, 2016 | 8.277 | 8.374 | 8.276 | 8.374 | 2,800 | -0.08(-0.90%) |
Oct 07, 2016 | 8.451 | 8.451 | 8.451 | 8.451 | 240 | +0.07(+0.83%) |
Oct 06, 2016 | 8.276 | 8.401 | 8.276 | 8.381 | 5,988 | +0.11(+1.27%) |
Oct 05, 2016 | 8.218 | 8.401 | 8.201 | 8.276 | 8,650 | -0.01(-0.10%) |
Oct 04, 2016 | 8.276 | 8.284 | 8.276 | 8.284 | 4,556 | +0.01(+0.10%) |