Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.18 | 12.18 | 12.18 | 0 | +0.10(+0.79%) | |
Dec 29, 2016 | 11.94 | 12.10 | 11.90 | 12.08 | 3,801,201 | +0.14(+1.20%) |
Dec 28, 2016 | 12.03 | 12.04 | 11.90 | 11.94 | 1,562,520 | -0.06(-0.53%) |
Dec 27, 2016 | 11.97 | 12.06 | 11.94 | 12.00 | 1,432,201 | +0.02(+0.13%) |
Dec 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.98 | 12.06 | 11.89 | 11.98 | 1,910,522 | -0.01(-0.07%) |
Dec 21, 2016 | 12.15 | 12.28 | 11.98 | 11.98 | 2,273,039 | -0.16(-1.31%) |
Dec 20, 2016 | 11.91 | 12.21 | 11.83 | 12.14 | 3,333,869 | +0.23(+1.97%) |
Dec 19, 2016 | 11.92 | 12.02 | 11.90 | 11.91 | 2,392,972 | +0.02(+0.13%) |
Dec 16, 2016 | 11.98 | 12.14 | 11.88 | 11.89 | 4,666,034 | +0.05(+0.46%) |
Dec 15, 2016 | 11.98 | 12.08 | 11.79 | 11.84 | 1,548,985 | -0.17(-1.37%) |
Dec 14, 2016 | 12.27 | 12.32 | 11.99 | 12.00 | 2,166,506 | -0.25(-2.05%) |
Dec 13, 2016 | 12.16 | 12.26 | 11.99 | 12.25 | 2,772,999 | +0.17(+1.43%) |
Dec 12, 2016 | 12.07 | 12.14 | 12.00 | 12.08 | 2,279,316 | -0.07(-0.58%) |
Dec 09, 2016 | 12.21 | 12.30 | 12.13 | 12.15 | 2,341,468 | -0.06(-0.51%) |
Dec 08, 2016 | 11.96 | 12.25 | 11.96 | 12.21 | 2,923,655 | +0.20(+1.63%) |
Dec 07, 2016 | 11.92 | 12.12 | 11.92 | 12.02 | 7,727,912 | +0.15(+1.26%) |
Dec 06, 2016 | 11.97 | 12.04 | 11.85 | 11.87 | 3,101,852 | -0.04(-0.33%) |
Dec 05, 2016 | 11.96 | 12.01 | 11.81 | 11.91 | 2,528,746 | -0.02(-0.13%) |
Dec 02, 2016 | 11.87 | 12.08 | 11.87 | 11.92 | 1,506,587 | +0.12(+1.00%) |
Dec 01, 2016 | 11.90 | 11.98 | 11.75 | 11.81 | 1,467,705 | -0.18(-1.51%) |
Nov 30, 2016 | 12.06 | 12.14 | 11.89 | 11.99 | 1,941,682 | -0.18(-1.48%) |
Nov 29, 2016 | 12.07 | 12.21 | 12.07 | 12.17 | 1,462,886 | +0.12(+0.98%) |
Nov 28, 2016 | 12.06 | 12.16 | 11.98 | 12.05 | 1,114,996 | +0.03(+0.26%) |
Nov 25, 2016 | 11.93 | 12.10 | 11.93 | 12.02 | 626,553 | +0.09(+0.79%) |
Nov 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | -0.05(-0.39%) | |
Nov 22, 2016 | 11.87 | 12.04 | 11.87 | 11.97 | 2,067,836 | +0.13(+1.13%) |
Nov 21, 2016 | 11.90 | 11.99 | 11.79 | 11.84 | 1,859,553 | -0.02(-0.13%) |
Nov 18, 2016 | 11.83 | 11.92 | 11.78 | 11.85 | 1,248,238 | +0.05(+0.40%) |
Nov 17, 2016 | 11.95 | 11.99 | 11.79 | 11.81 | 1,585,249 | -0.13(-1.05%) |
Nov 16, 2016 | 11.81 | 11.94 | 11.80 | 11.93 | 1,340,117 | +0.06(+0.53%) |
Nov 15, 2016 | 12.00 | 12.13 | 11.79 | 11.87 | 2,413,724 | -0.04(-0.33%) |
Nov 14, 2016 | 11.75 | 11.96 | 11.74 | 11.91 | 2,901,186 | +0.10(+0.86%) |
Nov 11, 2016 | 11.74 | 11.96 | 11.74 | 11.81 | 2,320,601 | +0.05(+0.47%) |
Nov 10, 2016 | 11.75 | 11.89 | 11.46 | 11.75 | 2,431,652 | -0.05(-0.40%) |
Nov 09, 2016 | 11.50 | 11.84 | 11.33 | 11.80 | 2,659,827 | +0.02(+0.20%) |
Nov 08, 2016 | 11.77 | 11.82 | 11.65 | 11.77 | 1,528,390 | +0.02(+0.13%) |
Nov 07, 2016 | 11.75 | 11.81 | 11.70 | 11.76 | 1,777,286 | +0.19(+1.63%) |
Nov 04, 2016 | 11.61 | 11.66 | 11.56 | 11.57 | 2,141,689 | +0.00(+0.00%) |
Nov 03, 2016 | 11.69 | 11.74 | 11.54 | 11.57 | 1,469,174 | -0.12(-1.01%) |
Nov 02, 2016 | 12.05 | 12.18 | 11.68 | 11.69 | 1,844,450 | -0.16(-1.33%) |
Nov 01, 2016 | 12.21 | 12.21 | 11.84 | 11.85 | 1,743,680 | -0.38(-3.15%) |
Oct 31, 2016 | 12.10 | 12.25 | 12.01 | 12.23 | 1,538,128 | +0.20(+1.63%) |
Oct 28, 2016 | 11.96 | 12.07 | 11.95 | 12.03 | 1,827,965 | +0.08(+0.66%) |
Oct 27, 2016 | 12.18 | 12.18 | 11.92 | 11.96 | 2,104,734 | -0.23(-1.87%) |
Oct 26, 2016 | 12.28 | 12.32 | 12.11 | 12.18 | 1,771,047 | -0.17(-1.40%) |
Oct 25, 2016 | 12.42 | 12.48 | 12.29 | 12.36 | 2,588,692 | -0.09(-0.76%) |
Oct 24, 2016 | 12.47 | 12.54 | 12.38 | 12.45 | 1,824,751 | +0.05(+0.44%) |
Oct 21, 2016 | 12.36 | 12.42 | 12.34 | 12.40 | 1,334,063 | -0.02(-0.19%) |
Oct 20, 2016 | 12.47 | 12.54 | 12.36 | 12.42 | 1,602,204 | -0.09(-0.69%) |
Oct 19, 2016 | 12.50 | 12.53 | 12.44 | 12.51 | 2,723,518 | -0.04(-0.31%) |
Oct 18, 2016 | 12.62 | 12.62 | 12.51 | 12.54 | 4,140,973 | +0.06(+0.44%) |
Oct 17, 2016 | 12.56 | 12.65 | 12.48 | 12.49 | 1,525,574 | -0.07(-0.56%) |
Oct 14, 2016 | 12.64 | 12.70 | 12.56 | 12.56 | 1,569,204 | -0.09(-0.68%) |
Oct 13, 2016 | 12.43 | 12.73 | 12.43 | 12.65 | 4,626,077 | +0.13(+1.07%) |
Oct 12, 2016 | 12.49 | 12.59 | 12.46 | 12.51 | 2,391,151 | +0.05(+0.44%) |
Oct 11, 2016 | 12.54 | 12.63 | 12.38 | 12.46 | 1,288,633 | -0.19(-1.49%) |
Oct 10, 2016 | 12.55 | 12.69 | 12.53 | 12.65 | 942,552 | +0.09(+0.69%) |
Oct 07, 2016 | 12.65 | 12.83 | 12.45 | 12.56 | 1,971,204 | -0.02(-0.19%) |
Oct 06, 2016 | 12.57 | 12.68 | 12.47 | 12.58 | 2,295,068 | -0.07(-0.56%) |
Oct 05, 2016 | 12.94 | 13.00 | 12.62 | 12.65 | 2,238,493 | -0.22(-1.71%) |
Oct 04, 2016 | 12.91 | 12.97 | 12.76 | 12.87 | 3,407,154 | -0.06(-0.43%) |