Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.300 | 9.300 | 9.300 | 0 | -2.16(-18.85%) | |
Dec 29, 2016 | 11.40 | 11.54 | 11.35 | 11.46 | 1,908,116 | +0.12(+1.06%) |
Dec 28, 2016 | 11.89 | 11.94 | 11.33 | 11.34 | 3,429,553 | -0.48(-4.06%) |
Dec 27, 2016 | 12.03 | 12.03 | 11.81 | 11.82 | 1,972,614 | -0.09(-0.76%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.33(+2.85%) | |
Dec 22, 2016 | 11.58 | 11.83 | 11.53 | 11.58 | 2,483,029 | -0.17(-1.45%) |
Dec 21, 2016 | 11.85 | 12.07 | 11.73 | 11.75 | 5,244,986 | -0.07(-0.59%) |
Dec 20, 2016 | 11.67 | 11.83 | 11.61 | 11.82 | 2,875,702 | +0.15(+1.29%) |
Dec 19, 2016 | 11.84 | 11.88 | 11.57 | 11.67 | 4,090,421 | -0.06(-0.51%) |
Dec 16, 2016 | 11.87 | 11.98 | 11.62 | 11.73 | 27,617,144 | -0.17(-1.43%) |
Dec 15, 2016 | 11.86 | 12.15 | 11.78 | 11.90 | 6,674,015 | +0.33(+2.85%) |
Dec 14, 2016 | 11.88 | 12.05 | 11.50 | 11.57 | 7,095,941 | -0.34(-2.85%) |
Dec 13, 2016 | 11.80 | 12.00 | 11.70 | 11.91 | 6,422,487 | +0.26(+2.23%) |
Dec 12, 2016 | 11.06 | 11.70 | 11.05 | 11.65 | 6,570,075 | +0.68(+6.20%) |
Dec 09, 2016 | 10.90 | 11.11 | 10.84 | 10.97 | 2,656,609 | +0.16(+1.48%) |
Dec 08, 2016 | 10.88 | 10.91 | 10.61 | 10.81 | 3,374,033 | -0.12(-1.10%) |
Dec 07, 2016 | 11.23 | 11.25 | 10.88 | 10.93 | 4,604,992 | -0.40(-3.53%) |
Dec 06, 2016 | 10.89 | 11.50 | 10.89 | 11.33 | 6,627,328 | +0.54(+5.00%) |
Dec 05, 2016 | 10.52 | 10.85 | 10.46 | 10.79 | 3,190,165 | +0.39(+3.75%) |
Dec 02, 2016 | 10.34 | 10.49 | 10.23 | 10.40 | 2,916,618 | +0.09(+0.87%) |
Dec 01, 2016 | 10.44 | 10.54 | 10.18 | 10.31 | 3,468,997 | -0.08(-0.77%) |
Nov 30, 2016 | 10.55 | 10.59 | 10.37 | 10.39 | 2,363,190 | -0.12(-1.14%) |
Nov 29, 2016 | 10.62 | 10.71 | 10.47 | 10.51 | 2,291,313 | -0.11(-1.04%) |
Nov 28, 2016 | 10.87 | 10.90 | 10.54 | 10.62 | 2,891,261 | -0.21(-1.94%) |
Nov 25, 2016 | 10.70 | 10.97 | 10.65 | 10.83 | 3,256,377 | +0.13(+1.21%) |
Nov 23, 2016 | 10.70 | 10.70 | 10.70 | 0 | +0.50(+4.90%) | |
Nov 22, 2016 | 10.34 | 10.37 | 10.14 | 10.20 | 2,561,767 | -0.24(-2.30%) |
Nov 21, 2016 | 10.46 | 10.53 | 10.36 | 10.44 | 1,893,028 | -0.04(-0.38%) |
Nov 18, 2016 | 10.50 | 10.69 | 10.22 | 10.48 | 2,909,567 | +0.02(+0.19%) |
Nov 17, 2016 | 10.34 | 10.54 | 10.28 | 10.46 | 2,920,422 | +0.21(+2.05%) |
Nov 16, 2016 | 10.09 | 10.61 | 10.07 | 10.25 | 3,949,779 | +0.02(+0.20%) |
Nov 15, 2016 | 10.22 | 10.48 | 10.11 | 10.23 | 4,781,377 | -0.15(-1.45%) |
Nov 14, 2016 | 9.410 | 10.46 | 9.370 | 10.38 | 7,227,684 | +0.93(+9.84%) |
Nov 11, 2016 | 9.350 | 9.480 | 9.170 | 9.450 | 5,788,358 | +0.07(+0.75%) |
Nov 10, 2016 | 9.610 | 9.740 | 9.350 | 9.380 | 4,177,031 | -0.20(-2.09%) |
Nov 09, 2016 | 9.280 | 9.750 | 9.260 | 9.580 | 5,991,783 | +0.45(+4.93%) |
Nov 08, 2016 | 9.720 | 9.730 | 8.920 | 9.130 | 6,534,659 | -0.60(-6.17%) |
Nov 07, 2016 | 9.940 | 9.940 | 9.690 | 9.730 | 4,731,549 | -0.05(-0.51%) |
Nov 04, 2016 | 9.540 | 9.780 | 9.490 | 9.780 | 3,410,856 | +0.23(+2.41%) |
Nov 03, 2016 | 9.490 | 9.600 | 9.390 | 9.550 | 4,687,816 | +0.11(+1.17%) |
Nov 02, 2016 | 9.560 | 9.620 | 9.430 | 9.440 | 2,665,966 | -0.12(-1.26%) |
Nov 01, 2016 | 9.350 | 9.560 | 9.340 | 9.560 | 2,495,848 | +0.14(+1.49%) |
Oct 31, 2016 | 9.470 | 9.490 | 9.350 | 9.420 | 1,935,569 | -0.04(-0.42%) |
Oct 28, 2016 | 9.400 | 9.550 | 9.300 | 9.460 | 2,286,827 | +0.05(+0.53%) |
Oct 27, 2016 | 9.330 | 9.450 | 9.150 | 9.410 | 2,662,057 | +0.15(+1.62%) |
Oct 26, 2016 | 9.330 | 9.420 | 9.220 | 9.260 | 2,518,970 | -0.14(-1.49%) |
Oct 25, 2016 | 9.370 | 9.520 | 9.280 | 9.400 | 1,940,557 | -0.01(-0.11%) |
Oct 24, 2016 | 9.400 | 9.560 | 9.400 | 9.410 | 1,629,262 | +0.02(+0.21%) |
Oct 21, 2016 | 9.390 | 9.440 | 9.315 | 9.390 | 2,180,585 | -0.06(-0.63%) |
Oct 20, 2016 | 9.460 | 9.480 | 9.190 | 9.450 | 2,861,006 | +0.16(+1.72%) |
Oct 19, 2016 | 9.370 | 9.390 | 9.130 | 9.290 | 2,594,851 | -0.11(-1.17%) |
Oct 18, 2016 | 9.420 | 9.450 | 9.250 | 9.400 | 2,649,055 | +0.09(+0.97%) |
Oct 17, 2016 | 9.480 | 9.560 | 9.250 | 9.310 | 3,376,076 | -0.14(-1.48%) |
Oct 14, 2016 | 9.600 | 9.690 | 9.420 | 9.450 | 2,443,475 | -0.11(-1.15%) |
Oct 13, 2016 | 9.520 | 9.655 | 9.430 | 9.560 | 2,640,828 | +0.00(+0.00%) |
Oct 12, 2016 | 9.700 | 9.740 | 9.470 | 9.560 | 2,490,076 | -0.10(-1.04%) |
Oct 11, 2016 | 9.940 | 9.990 | 9.570 | 9.660 | 2,784,678 | -0.29(-2.91%) |
Oct 10, 2016 | 9.870 | 10.02 | 9.850 | 9.950 | 2,552,071 | +0.04(+0.40%) |
Oct 07, 2016 | 9.840 | 9.930 | 9.530 | 9.910 | 8,360,437 | -0.52(-4.99%) |
Oct 06, 2016 | 10.59 | 10.66 | 10.41 | 10.43 | 2,665,695 | -0.31(-2.89%) |
Oct 05, 2016 | 10.69 | 10.91 | 10.66 | 10.74 | 3,947,539 | +0.15(+1.42%) |
Oct 04, 2016 | 10.70 | 10.75 | 10.51 | 10.59 | 2,437,840 | -0.10(-0.94%) |
Oct 03, 2016 | 10.59 | 10.75 | 10.57 | 10.69 | 3,319,234 | +0.10(+0.94%) |
Sep 30, 2016 | 10.59 | 10.65 | 10.47 | 10.59 | 2,393,225 | -0.01(-0.09%) |
Sep 29, 2016 | 10.80 | 10.84 | 10.45 | 10.60 | 4,113,831 | -0.27(-2.48%) |
Sep 28, 2016 | 11.18 | 11.18 | 10.83 | 10.87 | 3,811,502 | -0.32(-2.86%) |
Sep 27, 2016 | 11.10 | 11.31 | 11.08 | 11.19 | 3,087,786 | +0.13(+1.18%) |
Sep 26, 2016 | 11.00 | 11.10 | 10.92 | 11.06 | 2,234,835 | -0.03(-0.27%) |
Sep 23, 2016 | 10.79 | 11.20 | 10.79 | 11.09 | 4,326,469 | +0.23(+2.12%) |
Sep 22, 2016 | 10.65 | 10.95 | 10.62 | 10.86 | 3,962,796 | +0.18(+1.69%) |
Sep 21, 2016 | 10.43 | 10.69 | 10.38 | 10.68 | 3,228,033 | +0.18(+1.71%) |
Sep 20, 2016 | 10.34 | 10.50 | 10.31 | 10.50 | 3,732,783 | +0.19(+1.84%) |
Sep 19, 2016 | 10.14 | 10.39 | 10.14 | 10.31 | 2,755,566 | +0.10(+0.98%) |
Sep 16, 2016 | 10.16 | 10.32 | 10.15 | 10.21 | 3,875,120 | -0.01(-0.10%) |
Sep 15, 2016 | 10.20 | 10.31 | 10.11 | 10.22 | 3,793,068 | +0.03(+0.29%) |
Sep 14, 2016 | 10.02 | 10.23 | 9.960 | 10.19 | 8,146,174 | +0.15(+1.49%) |
Sep 13, 2016 | 9.800 | 10.09 | 9.760 | 10.04 | 4,469,058 | +0.15(+1.52%) |
Sep 12, 2016 | 9.660 | 9.900 | 9.550 | 9.890 | 3,835,900 | +0.14(+1.44%) |
Sep 09, 2016 | 9.790 | 9.890 | 9.730 | 9.750 | 3,584,068 | -0.16(-1.61%) |
Sep 08, 2016 | 9.610 | 9.950 | 9.560 | 9.910 | 3,113,978 | +0.32(+3.34%) |
Sep 07, 2016 | 9.390 | 9.600 | 9.380 | 9.590 | 2,632,894 | +0.23(+2.46%) |
Sep 06, 2016 | 9.320 | 9.480 | 9.190 | 9.360 | 3,026,899 | +0.03(+0.32%) |
Sep 02, 2016 | 9.340 | 9.330 | 9.330 | 9.330 | 2,061,200 | +0.04(+0.43%) |
Sep 01, 2016 | 9.310 | 9.540 | 9.190 | 9.290 | 3,515,157 | +0.19(+2.09%) |
Aug 31, 2016 | 9.260 | 9.260 | 9.070 | 9.100 | 2,793,264 | -0.23(-2.47%) |
Aug 30, 2016 | 9.330 | 9.460 | 9.250 | 9.330 | 2,283,571 | +0.05(+0.54%) |
Aug 29, 2016 | 9.100 | 9.310 | 9.080 | 9.280 | 2,233,749 | +0.16(+1.75%) |
Aug 26, 2016 | 9.090 | 9.280 | 9.000 | 9.120 | 3,116,659 | +0.09(+1.00%) |
Aug 25, 2016 | 9.240 | 9.300 | 8.910 | 9.030 | 4,821,344 | -0.21(-2.27%) |
Aug 24, 2016 | 9.530 | 9.650 | 9.150 | 9.240 | 4,786,171 | -0.28(-2.94%) |
Aug 23, 2016 | 9.880 | 9.910 | 9.370 | 9.520 | 5,377,079 | -0.28(-2.86%) |
Aug 22, 2016 | 9.800 | 9.840 | 9.700 | 9.800 | 1,978,563 | -0.03(-0.31%) |
Aug 19, 2016 | 9.850 | 9.880 | 9.762 | 9.830 | 1,426,215 | -0.03(-0.30%) |
Aug 18, 2016 | 9.850 | 9.960 | 9.810 | 9.860 | 1,367,691 | +0.00(+0.00%) |
Aug 17, 2016 | 10.00 | 10.05 | 9.820 | 9.860 | 1,906,569 | -0.14(-1.40%) |
Aug 16, 2016 | 10.00 | 10.07 | 9.980 | 10.00 | 2,037,134 | -0.08(-0.79%) |
Aug 15, 2016 | 10.10 | 10.10 | 10.01 | 10.08 | 1,973,712 | +0.02(+0.20%) |
Aug 12, 2016 | 10.05 | 10.06 | 9.970 | 10.06 | 1,451,533 | +0.01(+0.10%) |
Aug 11, 2016 | 9.970 | 10.06 | 9.920 | 10.05 | 2,157,292 | +0.13(+1.31%) |
Aug 10, 2016 | 10.19 | 10.19 | 9.900 | 9.920 | 3,880,521 | -0.22(-2.17%) |
Aug 09, 2016 | 10.51 | 10.54 | 10.12 | 10.14 | 5,258,668 | +0.03(+0.30%) |
Aug 08, 2016 | 10.19 | 10.22 | 10.04 | 10.11 | 4,712,446 | +0.00(+0.00%) |
Aug 05, 2016 | 10.00 | 10.12 | 9.950 | 10.11 | 3,415,471 | +0.14(+1.40%) |
Aug 04, 2016 | 9.910 | 10.04 | 9.880 | 9.970 | 2,983,360 | -0.01(-0.10%) |
Aug 03, 2016 | 9.820 | 9.980 | 9.770 | 9.980 | 2,600,461 | +0.10(+1.01%) |
Aug 02, 2016 | 10.01 | 10.05 | 9.790 | 9.880 | 3,367,855 | -0.19(-1.89%) |
Aug 01, 2016 | 9.930 | 10.09 | 9.870 | 10.07 | 3,156,625 | +0.12(+1.21%) |
Jul 29, 2016 | 9.890 | 9.960 | 9.760 | 9.950 | 2,153,115 | +0.06(+0.61%) |
Jul 28, 2016 | 9.970 | 9.990 | 9.830 | 9.890 | 1,666,069 | -0.06(-0.60%) |
Jul 27, 2016 | 10.10 | 10.10 | 9.850 | 9.950 | 2,476,090 | -0.02(-0.20%) |
Jul 26, 2016 | 10.04 | 10.08 | 9.920 | 9.970 | 2,132,915 | +0.02(+0.20%) |
Jul 25, 2016 | 10.01 | 10.05 | 9.900 | 9.950 | 1,700,195 | -0.02(-0.20%) |
Jul 22, 2016 | 9.950 | 10.00 | 9.820 | 9.970 | 1,491,923 | +0.08(+0.81%) |
Jul 21, 2016 | 9.990 | 10.10 | 9.800 | 9.890 | 2,317,472 | -0.04(-0.40%) |
Jul 20, 2016 | 10.00 | 10.00 | 9.800 | 9.930 | 2,552,843 | +0.04(+0.40%) |
Jul 19, 2016 | 10.02 | 10.06 | 9.890 | 9.890 | 3,164,614 | -0.15(-1.49%) |
Jul 18, 2016 | 10.00 | 10.08 | 9.960 | 10.04 | 2,326,783 | +0.09(+0.90%) |
Jul 15, 2016 | 9.820 | 9.980 | 9.760 | 9.950 | 1,648,107 | +0.10(+1.02%) |
Jul 14, 2016 | 9.750 | 9.860 | 9.670 | 9.850 | 1,495,023 | +0.24(+2.50%) |
Jul 13, 2016 | 9.830 | 9.930 | 9.600 | 9.610 | 2,431,314 | -0.30(-3.03%) |
Jul 12, 2016 | 9.930 | 10.00 | 9.840 | 9.910 | 2,546,965 | +0.09(+0.92%) |
Jul 11, 2016 | 9.910 | 10.03 | 9.800 | 9.820 | 1,928,875 | -0.05(-0.51%) |
Jul 08, 2016 | 9.930 | 10.00 | 9.860 | 9.870 | 2,043,750 | +0.01(+0.10%) |
Jul 07, 2016 | 9.860 | 9.950 | 9.735 | 9.860 | 1,753,042 | +0.30(+3.14%) |
Jul 05, 2016 | 9.640 | 9.640 | 9.430 | 9.560 | 2,472,411 | -0.16(-1.65%) |
Jul 01, 2016 | 9.360 | 9.720 | 9.720 | 9.720 | 4,508,900 | +0.38(+4.07%) |
Jun 30, 2016 | 9.120 | 9.460 | 9.075 | 9.340 | 3,613,078 | +0.04(+0.43%) |
Jun 29, 2016 | 9.340 | 9.360 | 9.150 | 9.300 | 2,871,229 | +0.04(+0.43%) |
Jun 28, 2016 | 9.050 | 9.260 | 9.010 | 9.260 | 3,725,450 | +0.44(+4.99%) |
Jun 27, 2016 | 9.280 | 9.380 | 8.710 | 8.820 | 5,575,240 | -0.64(-6.77%) |