Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.34 | 11.34 | 11.34 | 0 | -0.25(-2.16%) | |
Dec 29, 2016 | 11.24 | 11.62 | 11.01 | 11.59 | 50,228,764 | +0.04(+0.35%) |
Dec 28, 2016 | 12.28 | 12.42 | 11.46 | 11.55 | 71,132,560 | -0.52(-4.31%) |
Dec 27, 2016 | 11.65 | 12.08 | 11.60 | 12.07 | 44,229,716 | +0.49(+4.23%) |
Dec 23, 2016 | 11.58 | 11.58 | 11.58 | 0 | -0.02(-0.17%) | |
Dec 22, 2016 | 11.65 | 11.75 | 11.47 | 11.60 | 36,234,688 | +0.13(+1.13%) |
Dec 21, 2016 | 11.61 | 11.72 | 11.31 | 11.47 | 44,712,192 | -0.04(-0.35%) |
Dec 20, 2016 | 11.19 | 11.51 | 11.15 | 11.51 | 59,238,872 | +0.56(+5.11%) |
Dec 19, 2016 | 10.81 | 11.00 | 10.52 | 10.95 | 46,044,372 | +0.29(+2.72%) |
Dec 16, 2016 | 10.94 | 11.23 | 10.60 | 10.66 | 77,777,744 | -0.20(-1.84%) |
Dec 15, 2016 | 10.68 | 10.93 | 10.64 | 10.86 | 48,851,988 | +0.31(+2.94%) |
Dec 14, 2016 | 10.43 | 10.74 | 10.27 | 10.55 | 46,885,616 | +0.01(+0.09%) |
Dec 13, 2016 | 10.75 | 10.80 | 10.40 | 10.54 | 46,724,288 | -0.14(-1.31%) |
Dec 12, 2016 | 10.40 | 10.93 | 10.39 | 10.68 | 63,289,096 | +0.34(+3.29%) |
Dec 09, 2016 | 10.38 | 10.54 | 9.870 | 10.34 | 60,600,760 | +0.00(+0.00%) |
Dec 08, 2016 | 9.900 | 10.66 | 9.800 | 10.34 | 104,532,720 | +0.78(+8.16%) |
Dec 07, 2016 | 9.650 | 9.790 | 9.240 | 9.560 | 54,874,104 | +0.11(+1.16%) |
Dec 06, 2016 | 8.950 | 9.540 | 8.820 | 9.450 | 92,173,912 | +0.77(+8.87%) |
Dec 05, 2016 | 8.690 | 8.710 | 8.460 | 8.680 | 31,383,604 | +0.15(+1.76%) |
Dec 02, 2016 | 8.380 | 8.740 | 8.380 | 8.530 | 42,398,936 | +0.14(+1.67%) |
Dec 01, 2016 | 8.920 | 9.030 | 8.260 | 8.390 | 56,619,152 | -0.52(-5.84%) |
Nov 30, 2016 | 9.020 | 9.120 | 8.900 | 8.910 | 36,481,716 | -0.02(-0.22%) |
Nov 29, 2016 | 9.000 | 9.230 | 8.850 | 8.930 | 54,796,656 | +0.10(+1.13%) |
Nov 28, 2016 | 8.720 | 8.980 | 8.720 | 8.830 | 25,845,628 | +0.06(+0.68%) |
Nov 25, 2016 | 8.800 | 8.910 | 8.690 | 8.770 | 14,214,120 | -0.03(-0.34%) |
Nov 23, 2016 | 8.800 | 8.800 | 8.800 | 0 | +0.11(+1.27%) | |
Nov 22, 2016 | 9.050 | 9.060 | 8.540 | 8.690 | 71,248,824 | -0.25(-2.80%) |
Nov 21, 2016 | 8.870 | 9.220 | 8.860 | 8.940 | 65,564,428 | +0.23(+2.64%) |
Nov 18, 2016 | 8.680 | 8.830 | 8.400 | 8.710 | 62,336,216 | +0.25(+2.96%) |
Nov 17, 2016 | 7.790 | 8.770 | 7.770 | 8.460 | 124,167,544 | +0.79(+10.30%) |
Nov 16, 2016 | 7.090 | 7.750 | 7.070 | 7.670 | 78,034,504 | +0.70(+10.04%) |
Nov 15, 2016 | 6.820 | 7.080 | 6.790 | 6.970 | 28,868,886 | +0.18(+2.65%) |
Nov 14, 2016 | 6.830 | 6.840 | 6.610 | 6.790 | 29,582,792 | +0.11(+1.57%) |
Nov 11, 2016 | 6.640 | 6.690 | 6.470 | 6.685 | 39,492,152 | +0.39(+6.20%) |
Nov 10, 2016 | 6.820 | 6.910 | 6.550 | 6.295 | 71,643,184 | -0.65(-9.29%) |
Nov 09, 2016 | 6.700 | 7.050 | 6.640 | 6.940 | 38,473,628 | -0.06(-0.86%) |
Nov 08, 2016 | 6.850 | 7.175 | 6.751 | 7.000 | 37,629,808 | +0.04(+0.57%) |
Nov 07, 2016 | 6.790 | 6.990 | 6.760 | 6.960 | 36,986,024 | +0.40(+6.10%) |
Nov 04, 2016 | 6.690 | 6.720 | 6.460 | 6.560 | 32,215,708 | -0.14(-2.09%) |
Nov 03, 2016 | 6.780 | 6.790 | 6.560 | 6.700 | 33,659,656 | -0.06(-0.89%) |
Nov 02, 2016 | 7.030 | 7.055 | 6.670 | 6.760 | 33,830,084 | -0.33(-4.65%) |
Nov 01, 2016 | 7.320 | 7.425 | 6.920 | 7.090 | 39,895,648 | -0.14(-1.94%) |
Oct 31, 2016 | 7.240 | 7.460 | 7.200 | 7.230 | 42,340,404 | +0.03(+0.42%) |
Oct 28, 2016 | 7.100 | 7.530 | 7.020 | 7.200 | 77,261,336 | +0.09(+1.27%) |
Oct 27, 2016 | 7.440 | 7.460 | 7.100 | 7.110 | 37,799,220 | -0.18(-2.47%) |
Oct 26, 2016 | 7.400 | 7.480 | 7.260 | 7.290 | 47,605,480 | -0.21(-2.80%) |
Oct 25, 2016 | 6.900 | 7.500 | 6.870 | 7.500 | 78,848,944 | +0.50(+7.07%) |
Oct 24, 2016 | 6.570 | 7.010 | 6.540 | 7.005 | 52,986,940 | +0.49(+7.44%) |
Oct 21, 2016 | 6.500 | 6.650 | 6.370 | 6.520 | 64,243,548 | -0.44(-6.32%) |
Oct 20, 2016 | 6.810 | 6.980 | 6.790 | 6.960 | 64,497,368 | +0.19(+2.81%) |
Oct 19, 2016 | 6.700 | 6.800 | 6.570 | 6.770 | 29,407,608 | +0.04(+0.59%) |
Oct 18, 2016 | 6.760 | 6.890 | 6.690 | 6.730 | 25,306,588 | +0.06(+0.90%) |
Oct 17, 2016 | 6.920 | 6.970 | 6.640 | 6.670 | 24,256,716 | -0.08(-1.19%) |
Oct 14, 2016 | 6.920 | 7.120 | 6.740 | 6.750 | 66,934,376 | +0.26(+4.01%) |
Oct 13, 2016 | 6.500 | 6.540 | 6.240 | 6.490 | 30,397,020 | -0.13(-1.96%) |
Oct 12, 2016 | 6.640 | 6.770 | 6.420 | 6.620 | 33,580,976 | +0.12(+1.85%) |
Oct 11, 2016 | 6.800 | 6.840 | 6.380 | 6.500 | 32,510,604 | -0.34(-4.97%) |
Oct 10, 2016 | 6.820 | 6.935 | 6.800 | 6.840 | 13,783,320 | +0.09(+1.33%) |
Oct 07, 2016 | 6.920 | 6.960 | 6.620 | 6.750 | 33,059,000 | -0.21(-3.02%) |
Oct 06, 2016 | 6.720 | 6.980 | 6.630 | 6.960 | 27,059,488 | +0.18(+2.65%) |
Oct 05, 2016 | 6.970 | 7.010 | 6.700 | 6.780 | 31,229,076 | -0.19(-2.73%) |
Oct 04, 2016 | 7.000 | 7.090 | 6.890 | 6.970 | 25,764,200 | +0.02(+0.29%) |