Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.85 | 11.85 | 11.85 | 0 | -0.09(-0.75%) | |
Dec 29, 2016 | 11.85 | 11.98 | 11.85 | 11.94 | 107,199 | +0.08(+0.67%) |
Dec 28, 2016 | 11.92 | 12.06 | 11.85 | 11.86 | 184,645 | -0.12(-1.00%) |
Dec 27, 2016 | 11.76 | 12.01 | 11.70 | 11.98 | 145,081 | +0.15(+1.27%) |
Dec 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | -0.05(-0.42%) | |
Dec 22, 2016 | 11.97 | 12.11 | 11.86 | 11.88 | 185,736 | -0.13(-1.08%) |
Dec 21, 2016 | 12.12 | 12.28 | 11.99 | 12.01 | 259,041 | -0.15(-1.23%) |
Dec 20, 2016 | 12.00 | 12.19 | 11.98 | 12.16 | 337,396 | +0.12(+1.00%) |
Dec 19, 2016 | 11.91 | 12.23 | 11.89 | 12.04 | 378,203 | +0.05(+0.42%) |
Dec 16, 2016 | 12.09 | 12.09 | 11.96 | 11.99 | 230,707 | +0.03(+0.25%) |
Dec 15, 2016 | 11.98 | 12.17 | 11.80 | 11.96 | 254,041 | -0.02(-0.17%) |
Dec 14, 2016 | 12.17 | 12.26 | 11.93 | 11.98 | 211,199 | -0.17(-1.40%) |
Dec 13, 2016 | 12.22 | 12.36 | 12.13 | 12.15 | 176,807 | -0.05(-0.41%) |
Dec 12, 2016 | 12.27 | 12.33 | 12.18 | 12.20 | 163,382 | -0.07(-0.57%) |
Dec 09, 2016 | 12.14 | 12.31 | 12.11 | 12.27 | 164,367 | +0.09(+0.74%) |
Dec 08, 2016 | 12.41 | 12.50 | 12.14 | 12.18 | 232,409 | -0.15(-1.22%) |
Dec 07, 2016 | 12.28 | 12.41 | 12.21 | 12.33 | 363,122 | +0.09(+0.74%) |
Dec 06, 2016 | 12.12 | 12.28 | 12.02 | 12.24 | 238,064 | +0.14(+1.16%) |
Dec 05, 2016 | 11.91 | 12.16 | 11.91 | 12.10 | 352,764 | +0.21(+1.77%) |
Dec 02, 2016 | 11.75 | 11.93 | 11.72 | 11.89 | 318,940 | +0.08(+0.68%) |
Dec 01, 2016 | 12.22 | 12.22 | 11.77 | 11.81 | 234,572 | -0.33(-2.72%) |
Nov 30, 2016 | 12.25 | 12.33 | 12.14 | 12.14 | 212,706 | -0.10(-0.82%) |
Nov 29, 2016 | 12.21 | 12.38 | 12.15 | 12.24 | 248,440 | +0.00(+0.00%) |
Nov 28, 2016 | 12.38 | 12.40 | 12.23 | 12.24 | 258,930 | -0.15(-1.21%) |
Nov 25, 2016 | 12.27 | 12.50 | 12.25 | 12.39 | 143,722 | +0.03(+0.24%) |
Nov 23, 2016 | 12.36 | 12.36 | 12.36 | 0 | +0.11(+0.90%) | |
Nov 22, 2016 | 12.32 | 12.40 | 12.21 | 12.25 | 157,108 | -0.03(-0.24%) |
Nov 21, 2016 | 12.39 | 12.43 | 12.19 | 12.28 | 324,064 | -0.07(-0.57%) |
Nov 18, 2016 | 12.43 | 12.51 | 12.31 | 12.35 | 259,713 | -0.01(-0.08%) |
Nov 17, 2016 | 12.55 | 12.57 | 12.36 | 12.36 | 448,059 | -0.19(-1.51%) |
Nov 16, 2016 | 12.30 | 12.59 | 12.27 | 12.55 | 493,922 | +0.23(+1.87%) |
Nov 15, 2016 | 11.92 | 12.37 | 11.92 | 12.32 | 348,905 | +0.39(+3.27%) |
Nov 14, 2016 | 11.92 | 12.13 | 11.88 | 11.93 | 358,394 | -0.04(-0.33%) |
Nov 11, 2016 | 12.00 | 12.10 | 11.95 | 11.97 | 245,758 | -0.06(-0.50%) |
Nov 10, 2016 | 12.15 | 12.29 | 11.99 | 12.03 | 313,825 | -0.01(-0.08%) |
Nov 09, 2016 | 11.95 | 12.06 | 11.47 | 12.04 | 432,945 | -0.06(-0.50%) |
Nov 08, 2016 | 11.96 | 12.12 | 11.91 | 12.10 | 288,218 | +0.14(+1.17%) |
Nov 07, 2016 | 11.96 | 12.13 | 11.89 | 11.96 | 385,586 | +0.12(+1.01%) |
Nov 04, 2016 | 11.94 | 12.02 | 11.81 | 11.84 | 205,603 | -0.04(-0.34%) |
Nov 03, 2016 | 12.13 | 12.13 | 11.87 | 11.88 | 255,923 | -0.25(-2.06%) |
Nov 02, 2016 | 12.18 | 12.27 | 12.08 | 12.13 | 281,989 | +0.01(+0.08%) |
Nov 01, 2016 | 11.86 | 12.30 | 11.86 | 12.12 | 541,822 | +0.27(+2.28%) |
Oct 31, 2016 | 12.00 | 12.02 | 11.77 | 11.85 | 494,490 | -0.06(-0.50%) |
Oct 28, 2016 | 12.00 | 12.20 | 11.89 | 11.91 | 488,238 | -0.04(-0.33%) |
Oct 27, 2016 | 11.97 | 12.19 | 11.89 | 11.95 | 372,957 | +0.13(+1.10%) |
Oct 26, 2016 | 11.60 | 11.99 | 11.60 | 11.82 | 343,396 | +0.16(+1.37%) |
Oct 25, 2016 | 11.65 | 11.74 | 11.45 | 11.66 | 373,491 | +0.04(+0.34%) |
Oct 24, 2016 | 11.52 | 11.86 | 11.40 | 11.62 | 788,716 | +0.13(+1.13%) |
Oct 21, 2016 | 11.00 | 11.64 | 10.83 | 11.49 | 780,603 | +1.05(+10.06%) |
Oct 20, 2016 | 10.39 | 10.46 | 10.35 | 10.44 | 126,647 | -0.02(-0.19%) |
Oct 19, 2016 | 10.40 | 10.48 | 10.30 | 10.46 | 142,640 | +0.04(+0.38%) |
Oct 18, 2016 | 10.54 | 10.63 | 10.38 | 10.42 | 202,455 | -0.03(-0.29%) |
Oct 17, 2016 | 10.43 | 10.46 | 10.38 | 10.45 | 77,864 | +0.05(+0.48%) |
Oct 14, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 137,747 | +0.10(+0.97%) |
Oct 13, 2016 | 10.33 | 10.40 | 10.16 | 10.30 | 176,648 | -0.07(-0.68%) |
Oct 12, 2016 | 10.46 | 10.51 | 10.37 | 10.37 | 182,507 | -0.11(-1.05%) |
Oct 11, 2016 | 10.66 | 10.71 | 10.45 | 10.48 | 89,371 | -0.24(-2.24%) |
Oct 10, 2016 | 10.82 | 10.90 | 10.69 | 10.72 | 40,288 | +0.00(+0.00%) |
Oct 07, 2016 | 10.83 | 10.83 | 10.59 | 10.72 | 55,571 | -0.10(-0.92%) |
Oct 06, 2016 | 10.92 | 10.92 | 10.81 | 10.82 | 65,472 | -0.09(-0.82%) |
Oct 05, 2016 | 10.83 | 11.00 | 10.83 | 10.91 | 77,379 | +0.13(+1.21%) |
Oct 04, 2016 | 10.80 | 10.93 | 10.74 | 10.78 | 92,179 | -0.05(-0.46%) |