Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.70 | 11.70 | 11.70 | 0 | -0.25(-2.06%) | |
Dec 29, 2016 | 11.91 | 12.07 | 11.76 | 11.95 | 702,861 | +0.03(+0.26%) |
Dec 28, 2016 | 12.28 | 12.34 | 11.85 | 11.91 | 424,388 | -0.28(-2.27%) |
Dec 27, 2016 | 12.07 | 12.53 | 12.07 | 12.19 | 436,108 | +0.28(+2.32%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.19 | 12.34 | 11.88 | 11.88 | 330,572 | -0.31(-2.52%) |
Dec 21, 2016 | 12.31 | 12.31 | 11.95 | 12.19 | 466,847 | -0.03(-0.25%) |
Dec 20, 2016 | 12.25 | 12.41 | 12.16 | 12.22 | 839,177 | +0.09(+0.76%) |
Dec 19, 2016 | 12.19 | 12.41 | 12.04 | 12.13 | 463,597 | +0.09(+0.77%) |
Dec 16, 2016 | 12.34 | 12.74 | 12.04 | 12.04 | 2,749,882 | -0.25(-2.00%) |
Dec 15, 2016 | 11.95 | 12.41 | 11.95 | 12.28 | 1,418,873 | +0.31(+2.56%) |
Dec 14, 2016 | 12.13 | 12.28 | 11.88 | 11.98 | 845,595 | -0.25(-2.01%) |
Dec 13, 2016 | 12.47 | 12.58 | 12.10 | 12.22 | 684,548 | -0.18(-1.49%) |
Dec 12, 2016 | 12.28 | 12.77 | 12.16 | 12.41 | 1,610,329 | +0.15(+1.25%) |
Dec 09, 2016 | 12.19 | 12.41 | 12.07 | 12.25 | 508,585 | +0.12(+1.01%) |
Dec 08, 2016 | 12.22 | 12.25 | 11.88 | 12.13 | 950,852 | +0.06(+0.51%) |
Dec 07, 2016 | 12.04 | 12.19 | 11.87 | 12.07 | 513,230 | +0.05(+0.41%) |
Dec 06, 2016 | 11.75 | 12.05 | 11.53 | 12.02 | 603,640 | +0.27(+2.33%) |
Dec 05, 2016 | 11.90 | 12.02 | 11.59 | 11.75 | 620,555 | +0.09(+0.78%) |
Dec 02, 2016 | 11.71 | 11.75 | 11.44 | 11.65 | 711,442 | -0.03(-0.26%) |
Dec 01, 2016 | 11.38 | 11.71 | 11.26 | 11.68 | 1,049,812 | +0.27(+2.40%) |
Nov 30, 2016 | 11.59 | 11.71 | 11.38 | 11.41 | 499,590 | +0.06(+0.54%) |
Nov 29, 2016 | 11.38 | 11.47 | 11.23 | 11.35 | 659,655 | -0.15(-1.32%) |
Nov 28, 2016 | 11.41 | 11.62 | 11.30 | 11.50 | 693,424 | +0.03(+0.27%) |
Nov 25, 2016 | 11.53 | 11.62 | 11.23 | 11.47 | 358,193 | -0.12(-1.05%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | -0.12(-1.04%) | |
Nov 22, 2016 | 11.20 | 11.78 | 11.11 | 11.71 | 2,493,063 | +0.55(+4.90%) |
Nov 21, 2016 | 11.08 | 11.26 | 10.98 | 11.17 | 1,277,191 | +0.21(+1.94%) |
Nov 18, 2016 | 10.74 | 11.08 | 10.74 | 10.95 | 993,373 | +0.21(+1.98%) |
Nov 17, 2016 | 10.68 | 11.08 | 10.57 | 10.74 | 2,159,922 | +0.06(+0.57%) |
Nov 16, 2016 | 10.59 | 10.71 | 10.25 | 10.68 | 1,122,561 | -0.03(-0.28%) |
Nov 15, 2016 | 10.07 | 10.77 | 9.646 | 10.71 | 1,130,900 | +0.24(+2.33%) |
Nov 14, 2016 | 10.25 | 10.68 | 9.950 | 10.47 | 1,374,953 | +0.37(+3.61%) |
Nov 11, 2016 | 9.737 | 10.13 | 9.433 | 10.10 | 1,486,445 | +0.24(+2.47%) |
Nov 10, 2016 | 9.220 | 9.950 | 9.129 | 9.859 | 1,633,615 | +0.85(+9.46%) |
Nov 09, 2016 | 8.307 | 9.144 | 8.307 | 9.007 | 1,357,431 | +0.70(+8.42%) |
Nov 08, 2016 | 8.216 | 8.429 | 8.064 | 8.307 | 561,177 | +0.09(+1.11%) |
Nov 07, 2016 | 8.064 | 8.277 | 7.972 | 8.216 | 738,798 | +0.37(+4.65%) |
Nov 04, 2016 | 7.607 | 8.094 | 7.546 | 7.851 | 685,128 | +0.18(+2.38%) |
Nov 03, 2016 | 7.698 | 7.851 | 7.120 | 7.668 | 1,312,971 | -0.24(-3.08%) |
Nov 02, 2016 | 8.064 | 8.246 | 7.881 | 7.911 | 678,754 | -0.21(-2.62%) |
Nov 01, 2016 | 8.550 | 8.611 | 8.094 | 8.124 | 573,343 | -0.40(-4.64%) |
Oct 31, 2016 | 8.459 | 8.581 | 8.398 | 8.520 | 598,096 | +0.06(+0.72%) |
Oct 28, 2016 | 8.398 | 8.626 | 8.277 | 8.459 | 374,375 | +0.06(+0.72%) |
Oct 27, 2016 | 8.703 | 8.703 | 8.368 | 8.398 | 269,549 | -0.27(-3.16%) |
Oct 26, 2016 | 8.733 | 8.916 | 8.581 | 8.672 | 291,698 | -0.12(-1.38%) |
Oct 25, 2016 | 9.037 | 9.098 | 8.763 | 8.794 | 425,536 | -0.24(-2.69%) |
Oct 24, 2016 | 8.916 | 9.068 | 8.794 | 9.037 | 342,836 | +0.27(+3.12%) |
Oct 21, 2016 | 8.642 | 8.885 | 8.611 | 8.763 | 264,979 | -0.03(-0.35%) |
Oct 20, 2016 | 8.703 | 8.824 | 8.611 | 8.794 | 259,690 | +0.06(+0.70%) |
Oct 19, 2016 | 8.703 | 8.976 | 8.672 | 8.733 | 476,168 | +0.06(+0.70%) |
Oct 18, 2016 | 8.733 | 8.855 | 8.550 | 8.672 | 1,101,357 | +0.09(+1.06%) |
Oct 17, 2016 | 8.368 | 8.642 | 8.368 | 8.581 | 320,802 | +0.18(+2.17%) |
Oct 14, 2016 | 8.855 | 8.937 | 8.368 | 8.398 | 574,940 | -0.33(-3.83%) |
Oct 13, 2016 | 8.733 | 8.916 | 8.611 | 8.733 | 434,496 | -0.12(-1.37%) |
Oct 12, 2016 | 8.824 | 8.976 | 8.733 | 8.855 | 355,296 | -0.03(-0.34%) |
Oct 11, 2016 | 9.037 | 9.159 | 8.824 | 8.885 | 1,392,921 | -0.18(-2.01%) |
Oct 10, 2016 | 9.037 | 9.159 | 8.873 | 9.068 | 184,529 | +0.17(+1.92%) |
Oct 07, 2016 | 9.275 | 9.409 | 8.885 | 8.897 | 445,374 | -0.31(-3.37%) |
Oct 06, 2016 | 9.208 | 9.226 | 9.037 | 9.208 | 218,840 | +0.01(+0.07%) |
Oct 05, 2016 | 8.976 | 9.244 | 8.976 | 9.202 | 313,685 | +0.24(+2.72%) |
Oct 04, 2016 | 9.080 | 9.217 | 8.873 | 8.958 | 410,014 | -0.09(-1.01%) |