Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.47 | 10.47 | 10.47 | 0 | +0.05(+0.52%) | |
Dec 29, 2016 | 10.33 | 10.42 | 10.27 | 10.42 | 534,778 | +0.15(+1.47%) |
Dec 28, 2016 | 10.27 | 10.33 | 10.19 | 10.27 | 742,185 | +0.01(+0.07%) |
Dec 27, 2016 | 10.28 | 10.28 | 10.17 | 10.26 | 344,836 | +0.02(+0.20%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.05(+0.53%) | |
Dec 22, 2016 | 10.25 | 10.27 | 10.11 | 10.18 | 445,825 | -0.03(-0.33%) |
Dec 21, 2016 | 10.41 | 10.59 | 10.21 | 10.22 | 586,609 | -0.20(-1.88%) |
Dec 20, 2016 | 10.50 | 10.58 | 10.34 | 10.41 | 760,189 | -0.07(-0.64%) |
Dec 19, 2016 | 10.40 | 10.52 | 10.33 | 10.48 | 564,432 | +0.19(+1.84%) |
Dec 16, 2016 | 10.11 | 10.41 | 10.10 | 10.29 | 5,185,269 | +0.23(+2.28%) |
Dec 15, 2016 | 9.867 | 10.12 | 9.840 | 10.06 | 1,398,977 | +0.14(+1.43%) |
Dec 14, 2016 | 10.27 | 10.29 | 9.908 | 9.921 | 865,618 | -0.32(-3.10%) |
Dec 13, 2016 | 10.29 | 10.40 | 10.20 | 10.24 | 1,098,042 | +0.01(+0.07%) |
Dec 12, 2016 | 10.31 | 10.31 | 10.11 | 10.23 | 1,592,050 | -0.02(-0.20%) |
Dec 09, 2016 | 10.34 | 10.48 | 10.16 | 10.25 | 1,002,505 | -0.07(-0.72%) |
Dec 08, 2016 | 10.17 | 10.43 | 10.14 | 10.33 | 924,231 | +0.14(+1.39%) |
Dec 07, 2016 | 10.06 | 10.25 | 10.04 | 10.18 | 901,278 | +0.18(+1.82%) |
Dec 06, 2016 | 9.989 | 10.05 | 9.887 | 10.00 | 1,389,426 | +0.09(+0.95%) |
Dec 05, 2016 | 10.02 | 10.03 | 9.657 | 9.908 | 1,014,114 | +0.05(+0.55%) |
Dec 02, 2016 | 9.644 | 9.955 | 9.644 | 9.853 | 837,331 | +0.32(+3.40%) |
Dec 01, 2016 | 9.576 | 9.657 | 9.387 | 9.529 | 631,759 | -0.03(-0.35%) |
Nov 30, 2016 | 9.705 | 9.752 | 9.495 | 9.563 | 790,286 | -0.20(-2.08%) |
Nov 29, 2016 | 9.664 | 9.853 | 9.617 | 9.766 | 498,786 | +0.15(+1.55%) |
Nov 28, 2016 | 9.671 | 9.793 | 9.556 | 9.617 | 650,407 | -0.06(-0.63%) |
Nov 25, 2016 | 9.657 | 9.769 | 9.630 | 9.678 | 578,014 | +0.07(+0.77%) |
Nov 23, 2016 | 9.603 | 9.603 | 9.603 | 0 | -0.07(-0.70%) | |
Nov 22, 2016 | 9.461 | 9.671 | 9.434 | 9.671 | 693,484 | +0.30(+3.17%) |
Nov 21, 2016 | 9.353 | 9.563 | 9.286 | 9.374 | 506,314 | +0.07(+0.80%) |
Nov 18, 2016 | 9.232 | 9.353 | 9.171 | 9.299 | 1,782,990 | +0.09(+1.03%) |
Nov 17, 2016 | 9.205 | 9.326 | 9.178 | 9.205 | 1,234,322 | +0.00(+0.00%) |
Nov 16, 2016 | 9.178 | 9.286 | 9.117 | 9.205 | 1,485,688 | +0.04(+0.44%) |
Nov 15, 2016 | 9.272 | 9.326 | 9.090 | 9.164 | 6,102,056 | -0.29(-3.07%) |
Nov 14, 2016 | 9.191 | 9.455 | 9.110 | 9.455 | 520,345 | +0.30(+3.25%) |
Nov 11, 2016 | 9.090 | 9.279 | 9.029 | 9.157 | 870,877 | +0.11(+1.27%) |
Nov 10, 2016 | 9.083 | 9.168 | 8.738 | 9.042 | 727,618 | -0.03(-0.30%) |
Nov 09, 2016 | 8.772 | 9.097 | 8.583 | 9.070 | 449,987 | +0.05(+0.60%) |
Nov 08, 2016 | 9.293 | 9.293 | 8.988 | 9.015 | 532,957 | -0.28(-2.98%) |
Nov 07, 2016 | 9.137 | 9.299 | 9.110 | 9.293 | 290,235 | +0.24(+2.69%) |
Nov 04, 2016 | 8.961 | 9.110 | 8.833 | 9.049 | 388,114 | +0.14(+1.59%) |
Nov 03, 2016 | 9.124 | 9.279 | 8.874 | 8.907 | 431,510 | -0.18(-2.01%) |
Nov 02, 2016 | 9.218 | 9.279 | 9.029 | 9.090 | 487,201 | -0.15(-1.61%) |
Nov 01, 2016 | 9.441 | 9.489 | 9.171 | 9.238 | 520,923 | -0.28(-2.91%) |
Oct 31, 2016 | 9.333 | 9.522 | 9.225 | 9.516 | 340,359 | +0.19(+2.03%) |
Oct 28, 2016 | 9.394 | 9.617 | 9.306 | 9.326 | 306,884 | -0.05(-0.50%) |
Oct 27, 2016 | 9.543 | 9.590 | 9.286 | 9.374 | 432,913 | -0.17(-1.77%) |
Oct 26, 2016 | 9.563 | 9.590 | 9.522 | 9.543 | 411,071 | -0.05(-0.49%) |
Oct 25, 2016 | 9.603 | 9.664 | 9.549 | 9.590 | 423,013 | -0.03(-0.35%) |
Oct 24, 2016 | 9.617 | 9.759 | 9.543 | 9.624 | 278,781 | -0.02(-0.21%) |
Oct 21, 2016 | 9.664 | 9.770 | 9.630 | 9.644 | 169,908 | -0.07(-0.76%) |
Oct 20, 2016 | 9.725 | 9.793 | 9.685 | 9.718 | 237,503 | -0.05(-0.48%) |
Oct 19, 2016 | 9.685 | 9.806 | 9.624 | 9.766 | 257,867 | +0.09(+0.91%) |
Oct 18, 2016 | 9.644 | 9.759 | 9.590 | 9.678 | 232,486 | +0.13(+1.34%) |
Oct 17, 2016 | 9.570 | 9.651 | 9.509 | 9.549 | 413,917 | +0.06(+0.64%) |
Oct 14, 2016 | 9.516 | 9.810 | 9.475 | 9.489 | 352,893 | -0.01(-0.07%) |
Oct 13, 2016 | 9.374 | 9.610 | 9.353 | 9.495 | 346,387 | +0.03(+0.36%) |
Oct 12, 2016 | 9.171 | 9.523 | 9.171 | 9.461 | 546,821 | +0.32(+3.47%) |
Oct 11, 2016 | 9.353 | 9.380 | 9.137 | 9.144 | 317,427 | -0.24(-2.52%) |
Oct 10, 2016 | 9.286 | 9.407 | 9.180 | 9.380 | 256,245 | +0.15(+1.61%) |
Oct 07, 2016 | 9.353 | 9.461 | 9.211 | 9.232 | 270,076 | -0.10(-1.09%) |
Oct 06, 2016 | 9.455 | 9.455 | 9.211 | 9.333 | 500,850 | -0.07(-0.79%) |
Oct 05, 2016 | 9.867 | 9.867 | 9.333 | 9.407 | 660,848 | -0.36(-3.67%) |
Oct 04, 2016 | 9.928 | 9.928 | 9.617 | 9.766 | 840,163 | -0.16(-1.63%) |