Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | +0.05(+0.40%) | |
Dec 29, 2016 | 12.55 | 13.15 | 12.40 | 12.60 | 327,425 | +0.05(+0.40%) |
Dec 28, 2016 | 13.05 | 13.45 | 12.47 | 12.55 | 378,710 | -0.55(-4.20%) |
Dec 27, 2016 | 13.15 | 13.80 | 13.00 | 13.10 | 251,640 | +0.00(+0.00%) |
Dec 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.35(-2.60%) | |
Dec 22, 2016 | 14.20 | 14.25 | 13.35 | 13.45 | 439,733 | -0.75(-5.28%) |
Dec 21, 2016 | 14.20 | 14.55 | 14.05 | 14.20 | 534,942 | -0.05(-0.35%) |
Dec 20, 2016 | 13.70 | 14.70 | 13.70 | 14.25 | 652,014 | +0.60(+4.40%) |
Dec 19, 2016 | 12.90 | 14.00 | 12.71 | 13.65 | 608,089 | +0.90(+7.06%) |
Dec 16, 2016 | 13.05 | 13.20 | 12.65 | 12.75 | 668,575 | -0.30(-2.30%) |
Dec 15, 2016 | 13.15 | 13.60 | 12.75 | 13.05 | 484,861 | +0.00(+0.00%) |
Dec 14, 2016 | 13.85 | 14.05 | 13.05 | 13.05 | 730,513 | -0.95(-6.79%) |
Dec 13, 2016 | 14.25 | 14.50 | 13.70 | 14.00 | 603,892 | -0.25(-1.75%) |
Dec 12, 2016 | 14.35 | 14.40 | 13.70 | 14.25 | 702,230 | -0.20(-1.38%) |
Dec 09, 2016 | 13.15 | 14.68 | 13.15 | 14.45 | 1,375,450 | +1.40(+10.73%) |
Dec 08, 2016 | 12.75 | 13.23 | 12.56 | 13.05 | 1,004,614 | +0.40(+3.16%) |
Dec 07, 2016 | 12.50 | 13.40 | 12.35 | 12.65 | 1,380,803 | +0.45(+3.69%) |
Dec 06, 2016 | 12.00 | 12.65 | 11.50 | 12.20 | 2,383,115 | +1.00(+8.93%) |
Dec 05, 2016 | 10.95 | 11.55 | 10.85 | 11.20 | 782,099 | +0.40(+3.70%) |
Dec 02, 2016 | 11.15 | 11.44 | 10.70 | 10.80 | 501,051 | -0.40(-3.57%) |
Dec 01, 2016 | 11.20 | 11.65 | 11.00 | 11.20 | 327,806 | -0.05(-0.44%) |
Nov 30, 2016 | 11.50 | 11.62 | 11.07 | 11.25 | 280,042 | -0.10(-0.88%) |
Nov 29, 2016 | 11.20 | 11.90 | 11.14 | 11.35 | 480,746 | +0.10(+0.89%) |
Nov 28, 2016 | 11.55 | 11.65 | 11.05 | 11.25 | 309,101 | -0.40(-3.43%) |
Nov 25, 2016 | 11.90 | 11.95 | 11.55 | 11.65 | 160,867 | -0.15(-1.27%) |
Nov 23, 2016 | 11.80 | 11.80 | 11.80 | 0 | +0.15(+1.29%) | |
Nov 22, 2016 | 11.20 | 11.90 | 11.17 | 11.65 | 599,432 | +0.55(+4.95%) |
Nov 21, 2016 | 10.70 | 11.25 | 10.70 | 11.10 | 301,727 | +0.35(+3.26%) |
Nov 18, 2016 | 11.10 | 11.25 | 10.66 | 10.75 | 360,330 | -0.25(-2.27%) |
Nov 17, 2016 | 10.75 | 11.00 | 10.61 | 11.00 | 325,327 | +0.40(+3.77%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.45 | 10.60 | 228,511 | -0.05(-0.47%) |
Nov 15, 2016 | 10.95 | 11.10 | 10.43 | 10.65 | 372,465 | -0.30(-2.74%) |
Nov 14, 2016 | 10.20 | 11.50 | 10.20 | 10.95 | 772,457 | +0.75(+7.35%) |
Nov 11, 2016 | 10.20 | 10.25 | 9.740 | 10.20 | 442,806 | +0.00(+0.00%) |
Nov 10, 2016 | 9.350 | 10.50 | 9.350 | 10.20 | 855,829 | +0.95(+10.27%) |
Nov 09, 2016 | 8.400 | 9.300 | 8.400 | 9.250 | 587,607 | +0.60(+6.94%) |
Nov 08, 2016 | 8.750 | 8.850 | 8.350 | 8.650 | 323,023 | -0.20(-2.26%) |
Nov 07, 2016 | 8.600 | 9.050 | 8.550 | 8.850 | 301,503 | +0.40(+4.73%) |
Nov 04, 2016 | 8.100 | 8.975 | 8.100 | 8.450 | 606,679 | +0.25(+3.05%) |
Nov 03, 2016 | 8.950 | 9.040 | 8.200 | 8.200 | 627,415 | -0.80(-8.89%) |
Nov 02, 2016 | 9.300 | 9.400 | 8.895 | 9.000 | 396,004 | -0.40(-4.26%) |
Nov 01, 2016 | 9.500 | 9.650 | 9.050 | 9.400 | 343,557 | -0.10(-1.05%) |
Oct 31, 2016 | 9.500 | 9.650 | 9.450 | 9.500 | 283,413 | -0.09(-0.94%) |
Oct 28, 2016 | 9.570 | 9.800 | 9.430 | 9.590 | 403,389 | -0.07(-0.72%) |
Oct 27, 2016 | 9.950 | 9.950 | 9.580 | 9.660 | 474,441 | -0.31(-3.11%) |
Oct 26, 2016 | 10.05 | 10.22 | 9.845 | 9.970 | 421,488 | -0.19(-1.87%) |
Oct 25, 2016 | 9.740 | 10.37 | 9.650 | 10.16 | 468,539 | +0.32(+3.25%) |
Oct 24, 2016 | 9.880 | 10.18 | 9.620 | 9.840 | 505,894 | +0.02(+0.20%) |
Oct 21, 2016 | 9.730 | 10.25 | 9.690 | 9.820 | 820,597 | +0.04(+0.41%) |
Oct 20, 2016 | 10.32 | 10.37 | 9.700 | 9.780 | 902,916 | -0.49(-4.77%) |
Oct 19, 2016 | 9.030 | 10.56 | 9.000 | 10.27 | 2,477,497 | +1.29(+14.37%) |
Oct 18, 2016 | 9.180 | 9.210 | 8.760 | 8.980 | 536,203 | -0.10(-1.10%) |
Oct 17, 2016 | 9.060 | 9.230 | 8.980 | 9.080 | 350,016 | -0.04(-0.44%) |
Oct 14, 2016 | 9.530 | 9.643 | 8.950 | 9.120 | 561,599 | -0.35(-3.70%) |
Oct 13, 2016 | 9.630 | 9.670 | 9.190 | 9.470 | 524,483 | -0.08(-0.84%) |
Oct 12, 2016 | 9.930 | 9.970 | 9.400 | 9.550 | 746,389 | -0.47(-4.69%) |
Oct 11, 2016 | 10.34 | 10.53 | 9.960 | 10.02 | 631,457 | -0.56(-5.29%) |
Oct 10, 2016 | 10.22 | 10.70 | 10.20 | 10.58 | 848,350 | +0.39(+3.83%) |
Oct 07, 2016 | 10.08 | 10.30 | 10.02 | 10.19 | 321,987 | +0.11(+1.09%) |
Oct 06, 2016 | 10.50 | 10.60 | 9.950 | 10.08 | 541,999 | -0.39(-3.72%) |
Oct 05, 2016 | 10.31 | 10.78 | 10.31 | 10.47 | 486,641 | +0.22(+2.15%) |
Oct 04, 2016 | 10.35 | 10.69 | 10.22 | 10.25 | 761,130 | -0.04(-0.39%) |