Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.65 | 11.83 | 11.50 | 11.54 | 347,358 | -0.04(-0.31%) |
Dec 28, 2016 | 11.46 | 11.65 | 11.39 | 11.57 | 330,407 | +0.18(+1.59%) |
Dec 27, 2016 | 11.36 | 11.60 | 11.32 | 11.39 | 299,020 | -0.04(-0.32%) |
Dec 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.22(+1.94%) | |
Dec 22, 2016 | 11.46 | 11.57 | 11.21 | 11.21 | 537,434 | -0.22(-1.90%) |
Dec 21, 2016 | 11.39 | 11.50 | 11.32 | 11.43 | 530,927 | +0.07(+0.64%) |
Dec 20, 2016 | 11.25 | 11.61 | 11.17 | 11.36 | 729,561 | +0.11(+0.96%) |
Dec 19, 2016 | 11.68 | 11.79 | 11.25 | 11.25 | 862,151 | -0.47(-4.01%) |
Dec 16, 2016 | 11.57 | 11.72 | 11.46 | 11.72 | 2,189,338 | +0.18(+1.57%) |
Dec 15, 2016 | 11.57 | 11.83 | 11.50 | 11.54 | 632,880 | +0.07(+0.63%) |
Dec 14, 2016 | 11.50 | 11.59 | 11.36 | 11.46 | 660,475 | -0.14(-1.25%) |
Dec 13, 2016 | 11.72 | 11.86 | 11.50 | 11.61 | 1,064,636 | +0.11(+0.94%) |
Dec 12, 2016 | 11.32 | 11.72 | 11.32 | 11.50 | 1,275,924 | +0.25(+2.25%) |
Dec 09, 2016 | 10.92 | 11.28 | 10.78 | 11.25 | 546,941 | +0.36(+3.32%) |
Dec 08, 2016 | 10.67 | 11.07 | 10.63 | 10.89 | 807,518 | +0.25(+2.38%) |
Dec 07, 2016 | 10.45 | 10.67 | 10.31 | 10.63 | 538,926 | +0.22(+2.08%) |
Dec 06, 2016 | 10.16 | 10.60 | 10.07 | 10.42 | 806,757 | +0.29(+2.86%) |
Dec 05, 2016 | 10.16 | 10.31 | 10.05 | 10.13 | 481,378 | +0.00(+0.00%) |
Dec 02, 2016 | 10.49 | 10.49 | 10.02 | 10.13 | 381,962 | -0.36(-3.45%) |
Dec 01, 2016 | 10.09 | 10.67 | 9.873 | 10.49 | 833,401 | +0.47(+4.69%) |
Nov 30, 2016 | 9.946 | 10.05 | 9.765 | 10.02 | 386,182 | -0.04(-0.36%) |
Nov 29, 2016 | 9.693 | 10.09 | 9.620 | 10.05 | 503,976 | +0.39(+4.04%) |
Nov 28, 2016 | 9.593 | 9.735 | 9.415 | 9.664 | 889,566 | +0.11(+1.12%) |
Nov 25, 2016 | 9.557 | 9.593 | 9.486 | 9.557 | 253,349 | +0.00(+0.00%) |
Nov 23, 2016 | 9.557 | 9.557 | 9.557 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 9.522 | 9.681 | 9.415 | 9.522 | 754,563 | +0.04(+0.37%) |
Nov 21, 2016 | 9.699 | 9.806 | 9.362 | 9.486 | 563,179 | -0.32(-3.26%) |
Nov 18, 2016 | 9.841 | 9.877 | 9.697 | 9.806 | 298,607 | +0.00(+0.00%) |
Nov 17, 2016 | 9.877 | 9.948 | 9.770 | 9.806 | 428,233 | +0.00(+0.00%) |
Nov 16, 2016 | 9.841 | 9.983 | 9.735 | 9.806 | 262,866 | -0.04(-0.36%) |
Nov 15, 2016 | 9.912 | 9.983 | 9.735 | 9.841 | 409,592 | -0.04(-0.36%) |
Nov 14, 2016 | 9.912 | 10.05 | 9.735 | 9.877 | 608,886 | +0.04(+0.36%) |
Nov 11, 2016 | 9.841 | 9.912 | 9.699 | 9.841 | 567,444 | +0.00(+0.00%) |
Nov 10, 2016 | 9.948 | 10.13 | 9.770 | 9.841 | 585,600 | -0.11(-1.07%) |
Nov 09, 2016 | 9.344 | 10.02 | 9.344 | 9.948 | 971,347 | +0.68(+7.28%) |
Nov 08, 2016 | 9.415 | 9.465 | 9.131 | 9.273 | 491,993 | -0.21(-2.25%) |
Nov 07, 2016 | 9.308 | 9.735 | 9.291 | 9.486 | 718,661 | +0.14(+1.52%) |
Nov 04, 2016 | 9.166 | 9.593 | 8.811 | 9.344 | 1,289,514 | +0.43(+4.78%) |
Nov 03, 2016 | 8.989 | 9.095 | 8.775 | 8.918 | 406,096 | -0.04(-0.40%) |
Nov 02, 2016 | 8.882 | 9.060 | 8.811 | 8.953 | 391,164 | +0.00(+0.00%) |
Nov 01, 2016 | 9.166 | 9.237 | 8.811 | 8.953 | 380,867 | -0.14(-1.56%) |
Oct 31, 2016 | 9.415 | 9.415 | 9.095 | 9.095 | 447,192 | -0.32(-3.40%) |
Oct 28, 2016 | 9.379 | 9.450 | 9.273 | 9.415 | 295,831 | +0.07(+0.76%) |
Oct 27, 2016 | 9.557 | 9.557 | 9.344 | 9.344 | 306,694 | -0.18(-1.87%) |
Oct 26, 2016 | 9.593 | 9.681 | 9.522 | 9.522 | 326,376 | -0.11(-1.11%) |
Oct 25, 2016 | 9.628 | 9.770 | 9.601 | 9.628 | 216,802 | -0.04(-0.37%) |
Oct 24, 2016 | 9.735 | 9.770 | 9.593 | 9.664 | 306,794 | +0.04(+0.37%) |
Oct 21, 2016 | 9.379 | 9.699 | 9.237 | 9.628 | 464,633 | +0.21(+2.26%) |
Oct 20, 2016 | 9.593 | 9.664 | 9.237 | 9.415 | 650,497 | -0.28(-2.93%) |
Oct 19, 2016 | 9.735 | 9.806 | 9.522 | 9.699 | 451,419 | +0.00(+0.00%) |
Oct 18, 2016 | 9.735 | 9.969 | 9.664 | 9.699 | 497,844 | +0.07(+0.74%) |
Oct 17, 2016 | 9.912 | 9.912 | 9.557 | 9.628 | 312,161 | -0.23(-2.31%) |
Oct 14, 2016 | 9.706 | 9.891 | 9.706 | 9.855 | 387,183 | +0.17(+1.76%) |
Oct 13, 2016 | 9.870 | 9.916 | 9.664 | 9.685 | 601,839 | -0.30(-2.99%) |
Oct 12, 2016 | 10.22 | 10.22 | 9.969 | 9.983 | 362,325 | -0.21(-2.09%) |
Oct 11, 2016 | 10.27 | 10.30 | 10.13 | 10.20 | 482,655 | -0.16(-1.51%) |
Oct 10, 2016 | 10.42 | 10.53 | 10.30 | 10.35 | 316,057 | -0.04(-0.41%) |
Oct 07, 2016 | 10.54 | 10.57 | 10.28 | 10.40 | 652,062 | -0.17(-1.61%) |
Oct 06, 2016 | 10.63 | 10.68 | 10.45 | 10.57 | 270,166 | -0.06(-0.60%) |
Oct 05, 2016 | 10.56 | 10.73 | 10.50 | 10.63 | 654,672 | +0.06(+0.54%) |
Oct 04, 2016 | 10.64 | 10.84 | 10.56 | 10.57 | 258,137 | -0.03(-0.27%) |