Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.13 | 11.13 | 11.13 | 0 | -0.16(-1.39%) | |
Dec 29, 2016 | 11.35 | 11.38 | 11.26 | 11.29 | 2,296,936 | -0.03(-0.29%) |
Dec 28, 2016 | 11.44 | 11.49 | 11.24 | 11.32 | 1,592,036 | -0.07(-0.58%) |
Dec 27, 2016 | 11.33 | 11.48 | 11.33 | 11.39 | 1,936,615 | +0.04(+0.36%) |
Dec 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.48 | 11.52 | 11.30 | 11.34 | 2,546,094 | -0.14(-1.22%) |
Dec 21, 2016 | 11.32 | 11.58 | 11.32 | 11.48 | 3,424,702 | +0.12(+1.09%) |
Dec 20, 2016 | 11.47 | 11.52 | 11.35 | 11.35 | 5,298,610 | -0.04(-0.36%) |
Dec 19, 2016 | 11.31 | 11.42 | 11.30 | 11.40 | 2,373,284 | +0.07(+0.65%) |
Dec 16, 2016 | 11.30 | 11.41 | 11.21 | 11.32 | 5,701,345 | +0.02(+0.22%) |
Dec 15, 2016 | 11.39 | 11.44 | 11.27 | 11.30 | 3,215,475 | -0.05(-0.44%) |
Dec 14, 2016 | 11.52 | 11.55 | 11.32 | 11.35 | 3,885,309 | -0.15(-1.29%) |
Dec 13, 2016 | 11.36 | 11.56 | 11.36 | 11.49 | 3,767,957 | +0.14(+1.23%) |
Dec 12, 2016 | 11.37 | 11.48 | 11.29 | 11.35 | 3,242,997 | -0.02(-0.22%) |
Dec 09, 2016 | 11.45 | 11.52 | 11.35 | 11.38 | 4,521,693 | -0.02(-0.22%) |
Dec 08, 2016 | 11.19 | 11.47 | 11.16 | 11.40 | 5,421,717 | +0.21(+1.91%) |
Dec 07, 2016 | 11.07 | 11.23 | 10.99 | 11.19 | 7,621,020 | +0.49(+4.62%) |
Dec 06, 2016 | 10.64 | 10.75 | 10.58 | 10.70 | 4,928,277 | +0.12(+1.09%) |
Dec 05, 2016 | 10.42 | 10.63 | 10.42 | 10.58 | 6,790,345 | +0.19(+1.82%) |
Dec 02, 2016 | 10.31 | 10.51 | 10.31 | 10.39 | 6,688,527 | +0.05(+0.48%) |
Dec 01, 2016 | 10.27 | 10.46 | 10.21 | 10.34 | 6,380,669 | -0.01(-0.08%) |
Nov 30, 2016 | 10.58 | 10.64 | 10.35 | 10.35 | 6,964,326 | -0.26(-2.41%) |
Nov 29, 2016 | 10.46 | 10.64 | 10.42 | 10.61 | 6,292,248 | +0.00(+0.04%) |
Nov 28, 2016 | 10.67 | 10.78 | 10.55 | 10.60 | 5,059,143 | -0.04(-0.39%) |
Nov 25, 2016 | 10.63 | 10.76 | 10.56 | 10.64 | 3,169,240 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.17 | 10.40 | 5,141,188 | +0.28(+2.75%) |
Nov 21, 2016 | 9.954 | 10.17 | 9.937 | 10.13 | 5,097,920 | +0.17(+1.73%) |
Nov 18, 2016 | 9.986 | 10.04 | 9.929 | 9.954 | 5,205,506 | -0.04(-0.41%) |
Nov 17, 2016 | 9.913 | 10.08 | 9.880 | 9.995 | 7,498,154 | +0.13(+1.33%) |
Nov 16, 2016 | 9.798 | 9.900 | 9.782 | 9.864 | 3,255,953 | +0.08(+0.84%) |
Nov 15, 2016 | 9.593 | 9.847 | 9.593 | 9.782 | 5,370,478 | +0.20(+2.05%) |
Nov 14, 2016 | 9.503 | 9.610 | 9.380 | 9.585 | 6,188,518 | +0.16(+1.74%) |
Nov 11, 2016 | 9.216 | 9.487 | 9.175 | 9.421 | 6,444,878 | +0.17(+1.86%) |
Nov 10, 2016 | 9.372 | 9.540 | 9.249 | 9.249 | 7,695,462 | -0.03(-0.35%) |
Nov 09, 2016 | 9.192 | 9.364 | 8.901 | 9.282 | 14,278,724 | +0.16(+1.80%) |
Nov 08, 2016 | 9.053 | 9.151 | 8.995 | 9.118 | 9,829,080 | +0.05(+0.54%) |
Nov 07, 2016 | 9.028 | 9.118 | 9.003 | 9.069 | 4,782,986 | +0.18(+2.03%) |
Nov 04, 2016 | 8.840 | 8.995 | 8.788 | 8.889 | 3,785,523 | +0.04(+0.46%) |
Nov 03, 2016 | 8.815 | 8.930 | 8.799 | 8.848 | 4,958,914 | +0.06(+0.65%) |
Nov 02, 2016 | 8.766 | 8.864 | 8.700 | 8.790 | 3,944,331 | +0.02(+0.28%) |
Nov 01, 2016 | 8.872 | 8.958 | 8.745 | 8.766 | 3,817,710 | -0.11(-1.29%) |
Oct 31, 2016 | 8.921 | 9.003 | 8.876 | 8.881 | 4,193,727 | -0.04(-0.46%) |
Oct 28, 2016 | 8.815 | 8.962 | 8.799 | 8.921 | 3,527,075 | +0.14(+1.59%) |
Oct 27, 2016 | 8.790 | 8.815 | 8.700 | 8.782 | 2,137,787 | +0.10(+1.13%) |
Oct 26, 2016 | 8.708 | 8.774 | 8.610 | 8.684 | 4,795,458 | -0.08(-0.93%) |
Oct 25, 2016 | 8.987 | 9.020 | 8.708 | 8.766 | 5,309,640 | -0.25(-2.82%) |
Oct 24, 2016 | 8.987 | 9.126 | 8.987 | 9.020 | 4,805,590 | +0.04(+0.46%) |
Oct 21, 2016 | 8.913 | 9.008 | 8.876 | 8.979 | 4,691,183 | +0.07(+0.83%) |
Oct 20, 2016 | 8.979 | 9.003 | 8.815 | 8.905 | 3,734,336 | -0.10(-1.09%) |
Oct 19, 2016 | 8.946 | 9.077 | 8.926 | 9.003 | 3,492,908 | +0.10(+1.10%) |
Oct 18, 2016 | 8.971 | 9.028 | 8.897 | 8.905 | 2,893,173 | +0.01(+0.09%) |
Oct 17, 2016 | 8.897 | 8.979 | 8.889 | 8.897 | 2,301,168 | +0.02(+0.18%) |
Oct 14, 2016 | 8.897 | 8.934 | 8.848 | 8.881 | 2,513,653 | +0.04(+0.46%) |
Oct 13, 2016 | 8.807 | 8.889 | 8.684 | 8.840 | 3,114,902 | +0.02(+0.19%) |
Oct 12, 2016 | 8.725 | 8.868 | 8.676 | 8.823 | 2,433,280 | +0.12(+1.41%) |
Oct 11, 2016 | 8.831 | 8.844 | 8.635 | 8.700 | 3,103,487 | -0.12(-1.39%) |
Oct 10, 2016 | 8.823 | 8.905 | 8.799 | 8.823 | 2,060,276 | +0.06(+0.65%) |
Oct 07, 2016 | 8.717 | 8.790 | 8.708 | 8.766 | 2,146,491 | +0.02(+0.28%) |
Oct 06, 2016 | 8.692 | 8.766 | 8.610 | 8.741 | 2,565,964 | +0.04(+0.47%) |
Oct 05, 2016 | 8.684 | 8.758 | 8.643 | 8.700 | 3,652,747 | +0.07(+0.76%) |
Oct 04, 2016 | 8.831 | 8.897 | 8.577 | 8.635 | 3,686,587 | -0.16(-1.77%) |