Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.05(-0.45%) | |
Dec 29, 2016 | 10.59 | 10.88 | 10.54 | 10.74 | 7,519 | +0.20(+1.85%) |
Dec 28, 2016 | 10.79 | 10.84 | 10.54 | 10.54 | 13,009 | -0.20(-1.82%) |
Dec 27, 2016 | 10.84 | 10.93 | 10.71 | 10.74 | 23,654 | +0.00(+0.00%) |
Dec 23, 2016 | 10.74 | 10.74 | 10.74 | 0 | +0.10(+0.92%) | |
Dec 22, 2016 | 10.69 | 10.79 | 10.40 | 10.64 | 13,053 | -0.05(-0.46%) |
Dec 21, 2016 | 10.59 | 10.84 | 10.35 | 10.69 | 22,840 | +0.10(+0.92%) |
Dec 20, 2016 | 10.49 | 10.64 | 10.25 | 10.59 | 14,602 | +0.20(+1.88%) |
Dec 19, 2016 | 10.54 | 10.54 | 10.25 | 10.40 | 17,905 | -0.24(-2.29%) |
Dec 16, 2016 | 10.45 | 10.74 | 10.45 | 10.64 | 3,513 | +0.20(+1.87%) |
Dec 15, 2016 | 10.93 | 10.98 | 10.25 | 10.45 | 14,679 | -0.44(-4.04%) |
Dec 14, 2016 | 10.93 | 11.42 | 10.80 | 10.88 | 12,735 | -0.15(-1.33%) |
Dec 13, 2016 | 10.20 | 11.03 | 10.20 | 11.03 | 24,909 | +0.78(+7.62%) |
Dec 12, 2016 | 10.20 | 10.74 | 10.20 | 10.25 | 29,094 | -0.05(-0.47%) |
Dec 09, 2016 | 10.49 | 10.74 | 10.10 | 10.30 | 28,301 | -0.28(-2.62%) |
Dec 08, 2016 | 10.74 | 10.88 | 10.40 | 10.58 | 8,031 | -0.28(-2.57%) |
Dec 07, 2016 | 10.88 | 11.18 | 10.69 | 10.86 | 7,863 | -0.18(-1.59%) |
Dec 06, 2016 | 10.74 | 11.32 | 10.74 | 11.03 | 17,606 | +0.39(+3.67%) |
Dec 05, 2016 | 10.30 | 10.74 | 10.29 | 10.64 | 30,819 | +0.34(+3.32%) |
Dec 02, 2016 | 10.10 | 10.64 | 10.01 | 10.30 | 32,477 | +0.29(+2.93%) |
Dec 01, 2016 | 9.811 | 10.15 | 9.811 | 10.01 | 20,903 | +0.10(+0.99%) |
Nov 30, 2016 | 9.957 | 10.20 | 9.713 | 9.908 | 9,219 | +0.10(+1.00%) |
Nov 29, 2016 | 10.10 | 10.49 | 9.811 | 9.811 | 11,398 | -0.34(-3.37%) |
Nov 28, 2016 | 10.01 | 10.30 | 9.762 | 10.15 | 52,200 | +0.15(+1.46%) |
Nov 25, 2016 | 10.10 | 10.17 | 9.709 | 10.01 | 25,755 | -0.05(-0.49%) |
Nov 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | +0.20(+1.98%) | |
Nov 22, 2016 | 9.908 | 10.16 | 9.811 | 9.860 | 5,058 | +0.05(+0.50%) |
Nov 21, 2016 | 9.908 | 10.05 | 9.811 | 9.811 | 9,698 | -0.20(-1.95%) |
Nov 18, 2016 | 9.908 | 10.01 | 9.832 | 10.01 | 23,293 | +0.59(+6.22%) |
Nov 17, 2016 | 9.811 | 10.25 | 9.420 | 9.420 | 8,304 | -0.29(-3.02%) |
Nov 16, 2016 | 9.860 | 10.05 | 9.616 | 9.713 | 8,217 | -0.34(-3.40%) |
Nov 15, 2016 | 10.45 | 10.46 | 10.05 | 10.05 | 15,059 | -0.29(-2.83%) |
Nov 14, 2016 | 10.30 | 10.69 | 10.05 | 10.35 | 33,688 | +0.15(+1.44%) |
Nov 11, 2016 | 10.25 | 10.35 | 9.333 | 10.20 | 17,793 | -0.05(-0.48%) |
Nov 10, 2016 | 10.01 | 10.30 | 10.01 | 10.25 | 19,313 | +0.20(+1.94%) |
Nov 09, 2016 | 9.274 | 9.274 | 9.274 | 10.05 | 14,767 | +0.88(+9.57%) |
Nov 08, 2016 | 8.981 | 10.30 | 8.852 | 9.176 | 53,266 | +0.29(+3.30%) |
Nov 07, 2016 | 9.860 | 10.15 | 8.737 | 8.883 | 36,420 | -0.93(-9.45%) |
Nov 04, 2016 | 9.811 | 10.25 | 9.762 | 9.811 | 41,410 | +0.10(+1.01%) |
Nov 03, 2016 | 9.371 | 9.835 | 9.371 | 9.713 | 4,573 | +0.29(+3.11%) |
Nov 02, 2016 | 9.371 | 9.664 | 9.079 | 9.420 | 20,723 | -0.05(-0.52%) |
Nov 01, 2016 | 10.01 | 10.01 | 9.165 | 9.469 | 60,428 | -0.59(-5.83%) |
Oct 31, 2016 | 9.957 | 10.25 | 9.867 | 10.05 | 9,427 | +0.05(+0.49%) |
Oct 28, 2016 | 9.811 | 10.01 | 9.664 | 10.01 | 7,121 | +0.34(+3.54%) |
Oct 27, 2016 | 9.289 | 9.908 | 9.289 | 9.664 | 9,755 | -0.10(-1.00%) |
Oct 26, 2016 | 9.518 | 9.860 | 9.279 | 9.762 | 11,520 | -0.20(-1.96%) |
Oct 25, 2016 | 10.15 | 10.20 | 9.957 | 9.957 | 4,230 | -0.15(-1.45%) |
Oct 24, 2016 | 10.20 | 10.49 | 9.957 | 10.10 | 15,799 | -0.20(-1.90%) |
Oct 21, 2016 | 9.691 | 10.69 | 9.691 | 10.30 | 33,813 | +0.54(+5.50%) |
Oct 20, 2016 | 9.586 | 9.860 | 9.572 | 9.762 | 3,491 | +0.15(+1.52%) |
Oct 19, 2016 | 9.615 | 9.860 | 9.567 | 9.615 | 28,733 | +0.00(+0.00%) |
Oct 18, 2016 | 9.518 | 9.762 | 9.469 | 9.615 | 38,044 | +0.05(+0.51%) |
Oct 17, 2016 | 9.371 | 9.615 | 9.127 | 9.567 | 47,315 | -0.15(-1.51%) |
Oct 14, 2016 | 9.723 | 9.781 | 9.603 | 9.713 | 3,769 | +0.04(+0.40%) |
Oct 13, 2016 | 9.215 | 9.889 | 9.215 | 9.674 | 17,463 | -0.29(-2.94%) |
Oct 12, 2016 | 9.557 | 9.977 | 9.176 | 9.967 | 13,688 | +0.52(+5.48%) |
Oct 11, 2016 | 9.801 | 9.801 | 9.000 | 9.450 | 15,027 | -0.31(-3.20%) |
Oct 10, 2016 | 9.772 | 10.19 | 9.664 | 9.762 | 12,849 | -0.06(-0.60%) |
Oct 07, 2016 | 9.137 | 9.820 | 8.805 | 9.820 | 34,215 | +0.67(+7.36%) |
Oct 06, 2016 | 8.542 | 9.235 | 8.473 | 9.147 | 60,199 | +0.38(+4.34%) |
Oct 05, 2016 | 8.620 | 8.766 | 8.366 | 8.766 | 22,224 | +0.18(+2.05%) |
Oct 04, 2016 | 8.630 | 8.825 | 8.542 | 8.590 | 16,259 | -0.15(-1.68%) |