Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.27(+2.51%) | |
Dec 29, 2016 | 10.38 | 11.09 | 10.35 | 10.93 | 497,682 | +0.52(+4.99%) |
Dec 28, 2016 | 10.60 | 10.66 | 10.35 | 10.41 | 159,502 | -0.18(-1.73%) |
Dec 27, 2016 | 10.57 | 10.69 | 10.51 | 10.60 | 200,236 | +0.03(+0.29%) |
Dec 23, 2016 | 10.57 | 10.57 | 10.57 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.60 | 10.72 | 10.51 | 10.57 | 128,404 | -0.09(-0.86%) |
Dec 21, 2016 | 10.41 | 10.87 | 10.40 | 10.66 | 183,570 | +0.18(+1.75%) |
Dec 20, 2016 | 10.63 | 10.86 | 10.35 | 10.48 | 304,081 | -0.18(-1.72%) |
Dec 19, 2016 | 11.00 | 11.00 | 10.45 | 10.66 | 293,770 | -0.31(-2.79%) |
Dec 16, 2016 | 11.09 | 11.45 | 10.78 | 10.96 | 1,330,522 | -0.15(-1.37%) |
Dec 15, 2016 | 11.09 | 11.36 | 10.84 | 11.12 | 394,089 | +0.00(+0.00%) |
Dec 14, 2016 | 11.24 | 11.45 | 11.01 | 11.12 | 387,998 | -0.24(-2.15%) |
Dec 13, 2016 | 11.36 | 11.48 | 11.06 | 11.36 | 304,487 | +0.09(+0.81%) |
Dec 12, 2016 | 11.09 | 11.54 | 11.09 | 11.27 | 507,293 | +0.27(+2.50%) |
Dec 09, 2016 | 11.00 | 11.09 | 10.75 | 11.00 | 347,308 | +0.09(+0.84%) |
Dec 08, 2016 | 10.57 | 10.93 | 10.38 | 10.90 | 318,674 | +0.46(+4.39%) |
Dec 07, 2016 | 10.26 | 10.60 | 10.26 | 10.45 | 254,007 | +0.15(+1.48%) |
Dec 06, 2016 | 10.05 | 10.51 | 10.05 | 10.29 | 359,511 | +0.43(+4.33%) |
Dec 05, 2016 | 10.05 | 10.13 | 9.804 | 9.865 | 211,219 | -0.18(-1.82%) |
Dec 02, 2016 | 9.712 | 10.48 | 9.712 | 10.05 | 233,360 | +0.27(+2.81%) |
Dec 01, 2016 | 10.41 | 10.65 | 9.773 | 9.773 | 305,523 | -0.61(-5.88%) |
Nov 30, 2016 | 10.17 | 10.45 | 10.05 | 10.38 | 308,635 | +0.43(+4.29%) |
Nov 29, 2016 | 10.17 | 10.20 | 9.773 | 9.957 | 303,645 | -0.27(-2.69%) |
Nov 28, 2016 | 10.60 | 10.60 | 10.20 | 10.23 | 164,785 | -0.40(-3.74%) |
Nov 25, 2016 | 10.81 | 10.84 | 10.57 | 10.63 | 54,722 | -0.18(-1.69%) |
Nov 23, 2016 | 10.81 | 10.81 | 10.81 | 0 | +0.37(+3.51%) | |
Nov 22, 2016 | 10.93 | 11.00 | 10.38 | 10.45 | 259,564 | -0.49(-4.47%) |
Nov 21, 2016 | 11.00 | 11.17 | 10.75 | 10.93 | 282,624 | -0.03(-0.28%) |
Nov 18, 2016 | 10.69 | 11.00 | 10.69 | 10.96 | 143,853 | +0.31(+2.87%) |
Nov 17, 2016 | 10.72 | 10.84 | 10.41 | 10.66 | 183,960 | +0.00(+0.00%) |
Nov 16, 2016 | 10.69 | 11.10 | 10.63 | 10.66 | 219,591 | -0.15(-1.41%) |
Nov 15, 2016 | 10.60 | 11.24 | 10.45 | 10.81 | 341,951 | +0.21(+2.02%) |
Nov 14, 2016 | 10.38 | 10.66 | 10.20 | 10.60 | 260,385 | +0.31(+2.97%) |
Nov 11, 2016 | 9.835 | 10.35 | 9.743 | 10.29 | 210,628 | +0.41(+4.17%) |
Nov 10, 2016 | 10.23 | 10.27 | 9.773 | 9.880 | 165,914 | -0.32(-3.14%) |
Nov 09, 2016 | 9.560 | 10.35 | 9.560 | 10.20 | 205,240 | +0.55(+5.70%) |
Nov 08, 2016 | 9.926 | 10.00 | 9.519 | 9.651 | 356,017 | -0.21(-2.17%) |
Nov 07, 2016 | 10.17 | 10.34 | 9.835 | 9.865 | 261,060 | -0.27(-2.71%) |
Nov 04, 2016 | 10.38 | 10.38 | 10.08 | 10.14 | 333,982 | -0.34(-3.21%) |
Nov 03, 2016 | 10.41 | 10.93 | 10.38 | 10.48 | 299,061 | -0.27(-2.56%) |
Nov 02, 2016 | 11.40 | 11.40 | 10.66 | 10.75 | 989,842 | -0.71(-6.22%) |
Nov 01, 2016 | 11.64 | 11.64 | 11.11 | 11.46 | 297,746 | -0.15(-1.28%) |
Oct 31, 2016 | 11.85 | 11.97 | 11.58 | 11.61 | 480,804 | -0.23(-1.91%) |
Oct 28, 2016 | 11.71 | 11.86 | 11.56 | 11.84 | 297,692 | +0.01(+0.10%) |
Oct 27, 2016 | 11.73 | 12.03 | 11.62 | 11.83 | 490,954 | -0.24(-1.97%) |
Oct 26, 2016 | 12.09 | 12.12 | 11.79 | 12.06 | 365,929 | -0.10(-0.83%) |
Oct 25, 2016 | 12.12 | 12.24 | 12.05 | 12.16 | 343,985 | -0.07(-0.53%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.10 | 12.23 | 371,039 | -0.23(-1.81%) |
Oct 21, 2016 | 12.41 | 12.56 | 11.89 | 12.46 | 2,076,086 | -0.39(-3.05%) |
Oct 20, 2016 | 12.41 | 13.36 | 12.36 | 12.85 | 461,502 | +0.40(+3.20%) |
Oct 19, 2016 | 12.45 | 12.53 | 12.41 | 12.45 | 163,227 | +0.03(+0.24%) |
Oct 18, 2016 | 12.51 | 12.61 | 12.35 | 12.42 | 127,328 | -0.12(-0.95%) |
Oct 17, 2016 | 12.34 | 12.60 | 12.31 | 12.54 | 122,302 | +0.20(+1.59%) |
Oct 14, 2016 | 12.43 | 12.62 | 12.30 | 12.34 | 207,643 | -0.06(-0.48%) |
Oct 13, 2016 | 12.24 | 12.59 | 12.05 | 12.40 | 151,521 | +0.14(+1.16%) |
Oct 12, 2016 | 12.27 | 12.44 | 12.12 | 12.26 | 197,043 | -0.07(-0.58%) |
Oct 11, 2016 | 12.08 | 12.37 | 12.04 | 12.33 | 121,447 | +0.25(+2.07%) |
Oct 10, 2016 | 11.97 | 12.32 | 11.97 | 12.08 | 206,113 | +0.11(+0.94%) |
Oct 07, 2016 | 12.08 | 12.17 | 11.96 | 11.97 | 69,468 | -0.09(-0.79%) |
Oct 06, 2016 | 11.94 | 12.15 | 11.92 | 12.06 | 134,660 | +0.12(+0.99%) |
Oct 05, 2016 | 11.73 | 12.13 | 11.70 | 11.94 | 231,214 | +0.21(+1.77%) |
Oct 04, 2016 | 11.82 | 11.87 | 11.71 | 11.74 | 245,342 | -0.03(-0.25%) |