Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.16%) | |
Dec 29, 2016 | 10.51 | 10.54 | 10.44 | 10.52 | 1,291,701 | +0.06(+0.54%) |
Dec 28, 2016 | 10.55 | 10.59 | 10.47 | 10.47 | 3,515,404 | -0.17(-1.59%) |
Dec 27, 2016 | 10.52 | 10.64 | 10.51 | 10.64 | 1,743,539 | +0.06(+0.53%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.17(+1.62%) | |
Dec 22, 2016 | 10.56 | 10.57 | 10.34 | 10.41 | 2,144,838 | -0.07(-0.63%) |
Dec 21, 2016 | 10.40 | 10.50 | 10.38 | 10.48 | 1,656,072 | +0.11(+1.09%) |
Dec 20, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 1,768,627 | +0.10(+1.00%) |
Dec 19, 2016 | 10.24 | 10.32 | 10.17 | 10.26 | 3,261,325 | +0.14(+1.39%) |
Dec 16, 2016 | 10.19 | 10.21 | 10.09 | 10.12 | 2,890,151 | +0.17(+1.70%) |
Dec 15, 2016 | 9.792 | 9.988 | 9.755 | 9.951 | 2,033,787 | +0.05(+0.47%) |
Dec 14, 2016 | 9.979 | 10.03 | 9.890 | 9.904 | 1,762,185 | -0.09(-0.93%) |
Dec 13, 2016 | 10.02 | 10.05 | 9.979 | 9.997 | 1,574,542 | +0.20(+2.00%) |
Dec 12, 2016 | 9.858 | 9.858 | 9.708 | 9.802 | 2,308,884 | -0.07(-0.76%) |
Dec 09, 2016 | 10.01 | 10.04 | 9.811 | 9.876 | 2,742,784 | -0.18(-1.76%) |
Dec 08, 2016 | 9.802 | 10.11 | 9.792 | 10.05 | 3,794,315 | +0.21(+2.18%) |
Dec 07, 2016 | 9.643 | 9.876 | 9.624 | 9.839 | 2,532,671 | +0.09(+0.96%) |
Dec 06, 2016 | 9.624 | 9.764 | 9.606 | 9.746 | 2,762,276 | +0.13(+1.36%) |
Dec 05, 2016 | 9.429 | 9.624 | 9.382 | 9.615 | 2,194,902 | +0.35(+3.83%) |
Dec 02, 2016 | 9.149 | 9.326 | 9.112 | 9.261 | 2,253,611 | +0.08(+0.91%) |
Dec 01, 2016 | 9.457 | 9.457 | 9.121 | 9.177 | 5,459,238 | -0.35(-3.62%) |
Nov 30, 2016 | 9.382 | 9.569 | 9.354 | 9.522 | 7,368,854 | +0.33(+3.55%) |
Nov 29, 2016 | 9.186 | 9.261 | 9.139 | 9.195 | 1,679,580 | +0.10(+1.13%) |
Nov 28, 2016 | 9.056 | 9.135 | 9.037 | 9.093 | 1,873,950 | -0.07(-0.81%) |
Nov 25, 2016 | 9.158 | 9.186 | 9.130 | 9.167 | 770,039 | -0.05(-0.51%) |
Nov 23, 2016 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.195 | 9.261 | 9.130 | 9.214 | 4,644,534 | +0.31(+3.46%) |
Nov 21, 2016 | 8.822 | 8.944 | 8.818 | 8.906 | 1,788,970 | +0.12(+1.38%) |
Nov 18, 2016 | 8.776 | 8.813 | 8.710 | 8.785 | 2,083,973 | +0.14(+1.62%) |
Nov 17, 2016 | 8.571 | 8.683 | 8.533 | 8.645 | 1,778,032 | +0.08(+0.98%) |
Nov 16, 2016 | 8.403 | 8.585 | 8.403 | 8.561 | 2,044,562 | -0.05(-0.54%) |
Nov 15, 2016 | 8.421 | 8.627 | 8.421 | 8.608 | 1,840,406 | +0.10(+1.21%) |
Nov 14, 2016 | 8.421 | 8.515 | 8.393 | 8.505 | 2,378,983 | +0.06(+0.66%) |
Nov 11, 2016 | 8.375 | 8.449 | 8.309 | 8.449 | 2,582,472 | +0.00(+0.00%) |
Nov 10, 2016 | 8.655 | 8.794 | 8.393 | 8.449 | 4,317,284 | -0.32(-3.62%) |
Nov 09, 2016 | 8.580 | 8.776 | 8.580 | 8.766 | 2,845,988 | +0.03(+0.32%) |
Nov 08, 2016 | 8.664 | 8.757 | 8.631 | 8.738 | 2,560,007 | +0.03(+0.32%) |
Nov 07, 2016 | 8.608 | 8.720 | 8.571 | 8.710 | 2,578,771 | +0.36(+4.36%) |
Nov 04, 2016 | 8.398 | 8.412 | 8.272 | 8.347 | 3,544,810 | +0.01(+0.11%) |
Nov 03, 2016 | 8.412 | 8.449 | 8.328 | 8.337 | 3,171,151 | -0.06(-0.67%) |
Nov 02, 2016 | 8.515 | 8.543 | 8.384 | 8.393 | 3,909,076 | -0.19(-2.17%) |
Nov 01, 2016 | 8.701 | 8.738 | 8.515 | 8.580 | 4,000,438 | -0.23(-2.65%) |
Oct 31, 2016 | 8.729 | 8.888 | 8.655 | 8.813 | 4,623,416 | +0.22(+2.61%) |
Oct 28, 2016 | 8.384 | 8.655 | 8.375 | 8.589 | 5,644,181 | +0.49(+6.11%) |
Oct 27, 2016 | 8.095 | 8.151 | 8.020 | 8.095 | 11,751,620 | +0.68(+9.18%) |
Oct 26, 2016 | 7.368 | 7.442 | 7.340 | 7.414 | 2,589,610 | +0.02(+0.25%) |
Oct 25, 2016 | 7.396 | 7.451 | 7.354 | 7.396 | 4,069,991 | -0.18(-2.34%) |
Oct 24, 2016 | 7.545 | 7.580 | 7.535 | 7.573 | 2,257,552 | +0.06(+0.74%) |
Oct 21, 2016 | 7.517 | 7.559 | 7.489 | 7.517 | 2,189,027 | -0.02(-0.25%) |
Oct 20, 2016 | 7.517 | 7.554 | 7.465 | 7.535 | 3,996,251 | -0.16(-2.06%) |
Oct 19, 2016 | 7.703 | 7.722 | 7.638 | 7.694 | 2,136,265 | -0.01(-0.12%) |
Oct 18, 2016 | 7.638 | 7.759 | 7.582 | 7.703 | 4,446,530 | +0.14(+1.85%) |
Oct 17, 2016 | 7.498 | 7.601 | 7.493 | 7.563 | 2,213,182 | +0.10(+1.37%) |
Oct 14, 2016 | 7.461 | 7.507 | 7.410 | 7.461 | 5,148,424 | +0.08(+1.14%) |
Oct 13, 2016 | 7.451 | 7.451 | 7.302 | 7.377 | 4,299,379 | +0.03(+0.38%) |
Oct 12, 2016 | 7.312 | 7.410 | 7.284 | 7.349 | 4,577,534 | -0.16(-2.11%) |
Oct 11, 2016 | 7.666 | 7.675 | 7.442 | 7.507 | 3,729,020 | -0.23(-3.01%) |
Oct 10, 2016 | 7.797 | 7.843 | 7.722 | 7.741 | 3,015,539 | -0.01(-0.12%) |
Oct 07, 2016 | 7.694 | 7.759 | 7.629 | 7.750 | 1,984,381 | +0.10(+1.34%) |
Oct 06, 2016 | 7.601 | 7.657 | 7.549 | 7.647 | 2,685,104 | +0.12(+1.61%) |
Oct 05, 2016 | 7.535 | 7.563 | 7.507 | 7.526 | 1,181,915 | +0.07(+0.87%) |
Oct 04, 2016 | 7.517 | 7.563 | 7.405 | 7.461 | 2,737,281 | -0.05(-0.62%) |