Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.15(-1.28%) | |
Dec 29, 2016 | 11.70 | 11.80 | 11.62 | 11.70 | 150,119 | +0.05(+0.43%) |
Dec 28, 2016 | 12.00 | 12.00 | 11.60 | 11.65 | 246,346 | -0.30(-2.51%) |
Dec 27, 2016 | 12.15 | 12.25 | 11.90 | 11.95 | 285,719 | -0.15(-1.24%) |
Dec 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | +0.05(+0.41%) | |
Dec 22, 2016 | 12.00 | 12.05 | 11.90 | 12.05 | 383,533 | +0.10(+0.84%) |
Dec 21, 2016 | 12.00 | 12.12 | 11.95 | 11.95 | 339,852 | -0.15(-1.24%) |
Dec 20, 2016 | 12.05 | 12.10 | 11.95 | 12.10 | 502,738 | +0.15(+1.26%) |
Dec 19, 2016 | 11.95 | 12.15 | 11.88 | 11.95 | 490,745 | +0.00(+0.00%) |
Dec 16, 2016 | 12.15 | 12.20 | 11.90 | 11.95 | 782,280 | -0.15(-1.24%) |
Dec 15, 2016 | 11.95 | 12.20 | 11.90 | 12.10 | 223,544 | +0.10(+0.83%) |
Dec 14, 2016 | 12.10 | 12.15 | 11.95 | 12.00 | 149,697 | -0.10(-0.83%) |
Dec 13, 2016 | 12.15 | 12.20 | 12.00 | 12.10 | 201,767 | +0.05(+0.41%) |
Dec 12, 2016 | 12.20 | 12.28 | 11.93 | 12.05 | 425,511 | -0.15(-1.23%) |
Dec 09, 2016 | 11.85 | 12.20 | 11.75 | 12.20 | 326,388 | +0.40(+3.39%) |
Dec 08, 2016 | 11.75 | 12.00 | 11.65 | 11.80 | 509,591 | +0.05(+0.43%) |
Dec 07, 2016 | 11.80 | 11.90 | 11.60 | 11.75 | 391,885 | -0.05(-0.42%) |
Dec 06, 2016 | 11.35 | 11.85 | 11.35 | 11.80 | 376,094 | +0.40(+3.51%) |
Dec 05, 2016 | 11.50 | 11.65 | 11.35 | 11.40 | 392,819 | -0.05(-0.44%) |
Dec 02, 2016 | 11.60 | 11.65 | 11.30 | 11.45 | 322,079 | -0.25(-2.14%) |
Dec 01, 2016 | 11.80 | 11.95 | 11.50 | 11.70 | 366,663 | -0.15(-1.27%) |
Nov 30, 2016 | 11.95 | 12.03 | 11.75 | 11.85 | 350,022 | -0.05(-0.42%) |
Nov 29, 2016 | 12.15 | 12.25 | 11.90 | 11.90 | 191,770 | -0.20(-1.65%) |
Nov 28, 2016 | 12.30 | 12.30 | 12.05 | 12.10 | 347,610 | -0.20(-1.63%) |
Nov 25, 2016 | 12.20 | 12.40 | 12.15 | 12.30 | 152,691 | +0.15(+1.23%) |
Nov 23, 2016 | 12.15 | 12.15 | 12.15 | 0 | -0.20(-1.62%) | |
Nov 22, 2016 | 12.55 | 12.55 | 12.20 | 12.35 | 344,529 | -0.10(-0.80%) |
Nov 21, 2016 | 12.40 | 12.45 | 12.25 | 12.45 | 231,466 | +0.10(+0.81%) |
Nov 18, 2016 | 12.30 | 12.38 | 12.20 | 12.35 | 263,377 | +0.10(+0.82%) |
Nov 17, 2016 | 12.25 | 12.40 | 12.20 | 12.25 | 434,461 | +0.00(+0.00%) |
Nov 16, 2016 | 12.30 | 12.35 | 12.15 | 12.25 | 262,858 | -0.05(-0.41%) |
Nov 15, 2016 | 12.35 | 12.45 | 12.15 | 12.30 | 208,482 | -0.15(-1.20%) |
Nov 14, 2016 | 12.65 | 12.65 | 12.20 | 12.45 | 397,689 | -0.20(-1.58%) |
Nov 11, 2016 | 12.55 | 13.00 | 12.25 | 12.65 | 1,653,407 | +0.10(+0.80%) |
Nov 10, 2016 | 12.50 | 12.65 | 12.30 | 12.55 | 450,926 | +0.25(+2.03%) |
Nov 09, 2016 | 11.85 | 12.30 | 11.75 | 12.30 | 504,136 | +0.45(+3.80%) |
Nov 08, 2016 | 12.00 | 12.15 | 11.80 | 11.85 | 441,793 | -0.15(-1.25%) |
Nov 07, 2016 | 11.90 | 12.10 | 11.85 | 12.00 | 396,393 | +0.15(+1.27%) |
Nov 04, 2016 | 11.95 | 12.50 | 11.68 | 11.85 | 339,741 | +0.55(+4.87%) |
Nov 03, 2016 | 11.45 | 11.55 | 11.25 | 11.30 | 151,678 | -0.10(-0.88%) |
Nov 02, 2016 | 11.55 | 11.62 | 11.35 | 11.40 | 108,193 | -0.20(-1.72%) |
Nov 01, 2016 | 11.75 | 11.80 | 11.55 | 11.60 | 174,873 | -0.15(-1.28%) |
Oct 31, 2016 | 11.90 | 11.90 | 11.75 | 11.75 | 282,685 | -0.10(-0.84%) |
Oct 28, 2016 | 11.90 | 11.95 | 11.80 | 11.85 | 165,263 | -0.05(-0.42%) |
Oct 27, 2016 | 12.05 | 12.10 | 11.90 | 11.90 | 172,916 | -0.10(-0.83%) |
Oct 26, 2016 | 12.05 | 12.15 | 11.95 | 12.00 | 236,676 | -0.15(-1.23%) |
Oct 25, 2016 | 12.10 | 12.20 | 12.10 | 12.15 | 124,776 | +0.00(+0.00%) |
Oct 24, 2016 | 12.25 | 12.35 | 12.10 | 12.15 | 111,268 | -0.05(-0.41%) |
Oct 21, 2016 | 12.15 | 12.25 | 12.05 | 12.20 | 109,649 | -0.10(-0.81%) |
Oct 20, 2016 | 12.50 | 12.50 | 12.25 | 12.30 | 164,554 | -0.15(-1.20%) |
Oct 19, 2016 | 12.40 | 12.50 | 12.25 | 12.45 | 148,488 | +0.10(+0.81%) |
Oct 18, 2016 | 12.45 | 12.45 | 12.30 | 12.35 | 144,262 | -0.05(-0.40%) |
Oct 17, 2016 | 12.35 | 12.40 | 12.30 | 12.40 | 137,728 | +0.07(+0.57%) |
Oct 14, 2016 | 12.37 | 12.48 | 12.33 | 12.33 | 186,754 | +0.11(+0.90%) |
Oct 13, 2016 | 12.22 | 12.35 | 12.13 | 12.22 | 158,491 | -0.08(-0.65%) |
Oct 12, 2016 | 12.35 | 12.46 | 12.26 | 12.30 | 199,574 | -0.05(-0.40%) |
Oct 11, 2016 | 12.46 | 12.48 | 12.32 | 12.35 | 182,257 | -0.11(-0.88%) |
Oct 10, 2016 | 12.24 | 12.50 | 12.15 | 12.46 | 196,133 | +0.27(+2.21%) |
Oct 07, 2016 | 12.05 | 12.25 | 12.05 | 12.19 | 283,076 | +0.12(+0.99%) |
Oct 06, 2016 | 12.15 | 12.15 | 11.85 | 12.07 | 1,006,540 | -0.07(-0.58%) |
Oct 05, 2016 | 12.10 | 12.29 | 12.10 | 12.14 | 114,649 | -0.01(-0.08%) |
Oct 04, 2016 | 11.95 | 12.19 | 11.89 | 12.15 | 149,331 | +0.19(+1.59%) |