Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.03(-0.26%) | |
Dec 29, 2016 | 12.15 | 12.22 | 12.05 | 12.13 | 115,934 | -0.04(-0.31%) |
Dec 28, 2016 | 12.17 | 12.18 | 12.09 | 12.17 | 151,132 | +0.01(+0.05%) |
Dec 27, 2016 | 12.13 | 12.18 | 12.11 | 12.17 | 135,386 | +0.03(+0.26%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | -0.04(-0.37%) | |
Dec 22, 2016 | 12.11 | 12.18 | 12.00 | 12.18 | 235,006 | +0.06(+0.52%) |
Dec 21, 2016 | 12.13 | 12.16 | 12.04 | 12.11 | 263,860 | -0.08(-0.63%) |
Dec 20, 2016 | 12.16 | 12.24 | 12.16 | 12.19 | 208,640 | +0.05(+0.42%) |
Dec 19, 2016 | 12.08 | 12.18 | 12.02 | 12.14 | 235,934 | +0.06(+0.53%) |
Dec 16, 2016 | 12.26 | 12.29 | 12.05 | 12.08 | 819,205 | -0.20(-1.61%) |
Dec 15, 2016 | 12.32 | 12.38 | 12.26 | 12.27 | 174,492 | -0.01(-0.10%) |
Dec 14, 2016 | 12.41 | 12.52 | 12.17 | 12.29 | 404,192 | -0.09(-0.72%) |
Dec 13, 2016 | 12.57 | 12.57 | 12.34 | 12.38 | 695,718 | -0.13(-1.07%) |
Dec 12, 2016 | 12.62 | 12.63 | 12.48 | 12.51 | 301,270 | -0.10(-0.76%) |
Dec 09, 2016 | 12.55 | 12.64 | 12.41 | 12.60 | 365,930 | +0.04(+0.35%) |
Dec 08, 2016 | 12.37 | 12.59 | 12.26 | 12.56 | 403,457 | +0.15(+1.23%) |
Dec 07, 2016 | 12.06 | 12.52 | 12.05 | 12.41 | 656,429 | +0.38(+3.17%) |
Dec 06, 2016 | 11.92 | 12.06 | 11.89 | 12.03 | 420,644 | +0.11(+0.91%) |
Dec 05, 2016 | 11.89 | 11.97 | 11.89 | 11.92 | 348,580 | +0.09(+0.75%) |
Dec 02, 2016 | 11.87 | 11.89 | 11.75 | 11.83 | 226,570 | -0.05(-0.43%) |
Dec 01, 2016 | 11.89 | 11.94 | 11.85 | 11.88 | 450,095 | +0.04(+0.32%) |
Nov 30, 2016 | 11.92 | 11.92 | 11.80 | 11.84 | 291,558 | -0.03(-0.27%) |
Nov 29, 2016 | 11.84 | 11.93 | 11.82 | 11.87 | 374,853 | +0.06(+0.54%) |
Nov 28, 2016 | 12.01 | 12.01 | 11.80 | 11.81 | 166,306 | -0.15(-1.28%) |
Nov 25, 2016 | 11.95 | 11.96 | 11.89 | 11.96 | 117,286 | +0.05(+0.45%) |
Nov 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.04(+0.32%) | |
Nov 22, 2016 | 11.82 | 11.91 | 11.79 | 11.87 | 244,552 | +0.08(+0.64%) |
Nov 21, 2016 | 11.83 | 11.85 | 11.76 | 11.79 | 247,421 | -0.04(-0.37%) |
Nov 18, 2016 | 11.79 | 11.92 | 11.76 | 11.84 | 329,200 | +0.06(+0.48%) |
Nov 17, 2016 | 11.78 | 11.88 | 11.78 | 11.78 | 261,612 | +0.03(+0.22%) |
Nov 16, 2016 | 11.74 | 11.83 | 11.70 | 11.76 | 258,316 | -0.06(-0.53%) |
Nov 15, 2016 | 11.67 | 11.83 | 11.53 | 11.82 | 511,921 | +0.15(+1.24%) |
Nov 14, 2016 | 11.65 | 11.83 | 11.64 | 11.67 | 379,486 | +0.07(+0.60%) |
Nov 11, 2016 | 11.35 | 11.71 | 11.35 | 11.61 | 694,994 | +0.24(+2.11%) |
Nov 10, 2016 | 11.31 | 11.52 | 11.01 | 11.37 | 677,234 | +0.05(+0.45%) |
Nov 09, 2016 | 11.13 | 11.36 | 11.06 | 11.31 | 492,880 | +0.18(+1.64%) |
Nov 08, 2016 | 11.11 | 11.20 | 10.96 | 11.13 | 214,067 | -0.01(-0.06%) |
Nov 07, 2016 | 11.13 | 11.14 | 11.05 | 11.14 | 213,728 | +0.18(+1.61%) |
Nov 04, 2016 | 10.99 | 11.07 | 10.92 | 10.96 | 184,178 | -0.03(-0.23%) |
Nov 03, 2016 | 10.99 | 11.06 | 10.95 | 10.99 | 213,299 | +0.01(+0.11%) |
Nov 02, 2016 | 11.08 | 11.08 | 10.92 | 10.97 | 265,191 | -0.11(-1.02%) |
Nov 01, 2016 | 11.26 | 11.28 | 11.09 | 11.09 | 228,448 | -0.16(-1.46%) |
Oct 31, 2016 | 11.16 | 11.28 | 11.14 | 11.25 | 264,743 | +0.08(+0.68%) |
Oct 28, 2016 | 11.30 | 11.31 | 11.11 | 11.18 | 288,174 | +0.06(+0.57%) |
Oct 27, 2016 | 11.19 | 11.25 | 11.09 | 11.11 | 237,190 | -0.03(-0.23%) |
Oct 26, 2016 | 11.24 | 11.26 | 11.14 | 11.14 | 252,448 | -0.11(-0.95%) |
Oct 25, 2016 | 11.30 | 11.30 | 11.22 | 11.25 | 325,731 | -0.03(-0.22%) |
Oct 24, 2016 | 11.26 | 11.36 | 11.18 | 11.27 | 211,576 | +0.08(+0.73%) |
Oct 21, 2016 | 11.23 | 11.28 | 11.19 | 11.19 | 310,677 | -0.16(-1.45%) |
Oct 20, 2016 | 11.33 | 11.39 | 11.31 | 11.35 | 148,879 | +0.03(+0.28%) |
Oct 19, 2016 | 11.33 | 11.38 | 11.31 | 11.32 | 258,307 | -0.01(-0.11%) |
Oct 18, 2016 | 11.28 | 11.37 | 11.26 | 11.33 | 224,652 | +0.06(+0.50%) |
Oct 17, 2016 | 11.32 | 11.32 | 11.27 | 11.28 | 259,054 | -0.01(-0.06%) |
Oct 14, 2016 | 11.27 | 11.33 | 11.23 | 11.28 | 370,924 | +0.08(+0.68%) |
Oct 13, 2016 | 11.21 | 11.30 | 11.07 | 11.21 | 286,802 | -0.06(-0.56%) |
Oct 12, 2016 | 11.21 | 11.38 | 11.21 | 11.27 | 442,753 | +0.01(+0.11%) |
Oct 11, 2016 | 11.31 | 11.38 | 11.23 | 11.26 | 271,188 | -0.11(-0.94%) |
Oct 10, 2016 | 11.31 | 11.39 | 11.31 | 11.37 | 250,635 | +0.06(+0.56%) |
Oct 07, 2016 | 11.30 | 11.31 | 11.21 | 11.30 | 201,807 | +0.03(+0.22%) |
Oct 06, 2016 | 11.31 | 11.32 | 11.24 | 11.28 | 232,388 | -0.06(-0.50%) |
Oct 05, 2016 | 11.31 | 11.37 | 11.26 | 11.33 | 273,522 | +0.07(+0.62%) |
Oct 04, 2016 | 11.21 | 11.30 | 11.21 | 11.26 | 271,181 | +0.03(+0.22%) |