Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 12.10 | 12.13 | 11.84 | 12.11 | 55,440 | +0.04(+0.33%) |
Dec 28, 2016 | 12.03 | 12.12 | 11.99 | 12.07 | 53,891 | +0.02(+0.17%) |
Dec 23, 2016 | 12.05 | 12.05 | 12.05 | 0 | -0.09(-0.74%) | |
Dec 22, 2016 | 12.42 | 12.47 | 12.07 | 12.14 | 37,740 | -0.28(-2.25%) |
Dec 21, 2016 | 12.17 | 12.48 | 12.17 | 12.42 | 92,047 | +0.25(+2.05%) |
Dec 20, 2016 | 12.11 | 12.21 | 11.97 | 12.17 | 113,774 | +0.12(+1.00%) |
Dec 19, 2016 | 11.85 | 12.08 | 11.82 | 12.05 | 89,027 | +0.24(+2.03%) |
Dec 16, 2016 | 11.69 | 11.87 | 11.60 | 11.81 | 228,667 | +0.20(+1.72%) |
Dec 15, 2016 | 11.39 | 11.70 | 11.39 | 11.61 | 92,457 | +0.22(+1.93%) |
Dec 14, 2016 | 11.41 | 11.50 | 11.21 | 11.39 | 169,396 | -0.07(-0.61%) |
Dec 13, 2016 | 11.40 | 11.55 | 11.34 | 11.46 | 53,939 | +0.04(+0.35%) |
Dec 12, 2016 | 11.65 | 11.65 | 11.39 | 11.42 | 38,247 | -0.25(-2.14%) |
Dec 09, 2016 | 11.61 | 11.77 | 11.61 | 11.67 | 70,469 | +0.05(+0.43%) |
Dec 08, 2016 | 11.25 | 11.71 | 11.25 | 11.62 | 79,297 | +0.38(+3.38%) |
Dec 07, 2016 | 11.21 | 11.30 | 11.12 | 11.24 | 87,220 | +0.06(+0.54%) |
Dec 06, 2016 | 11.29 | 11.31 | 11.14 | 11.18 | 109,132 | -0.11(-0.97%) |
Dec 05, 2016 | 11.66 | 11.78 | 11.15 | 11.29 | 208,577 | -0.66(-5.52%) |
Dec 02, 2016 | 11.97 | 12.01 | 11.80 | 11.95 | 70,749 | +0.01(+0.08%) |
Dec 01, 2016 | 11.75 | 12.06 | 11.71 | 11.94 | 154,941 | +0.25(+2.14%) |
Nov 30, 2016 | 11.83 | 11.83 | 11.53 | 11.69 | 111,696 | -0.06(-0.51%) |
Nov 29, 2016 | 11.69 | 11.94 | 11.65 | 11.75 | 68,056 | +0.07(+0.60%) |
Nov 28, 2016 | 11.82 | 11.82 | 11.45 | 11.68 | 64,103 | -0.04(-0.34%) |
Nov 25, 2016 | 11.86 | 11.90 | 11.52 | 11.72 | 32,614 | -0.15(-1.26%) |
Nov 24, 2016 | 11.70 | 11.87 | 11.64 | 11.87 | 120,196 | +0.15(+1.28%) |
Nov 23, 2016 | 11.65 | 11.85 | 11.60 | 11.72 | 73,075 | +0.07(+0.60%) |
Nov 22, 2016 | 11.43 | 11.78 | 11.35 | 11.65 | 73,307 | +0.30(+2.64%) |
Nov 21, 2016 | 11.03 | 11.50 | 10.95 | 11.35 | 169,978 | +0.28(+2.53%) |
Nov 18, 2016 | 11.45 | 11.45 | 11.02 | 11.07 | 112,309 | -0.39(-3.40%) |
Nov 17, 2016 | 11.50 | 11.63 | 11.41 | 11.46 | 42,434 | -0.05(-0.43%) |
Nov 16, 2016 | 11.50 | 11.56 | 11.39 | 11.51 | 54,344 | +0.01(+0.09%) |
Nov 15, 2016 | 11.48 | 11.78 | 11.46 | 11.50 | 190,710 | -0.01(-0.09%) |
Nov 14, 2016 | 11.45 | 11.56 | 11.05 | 11.51 | 254,204 | +0.01(+0.09%) |
Nov 11, 2016 | 11.90 | 11.90 | 11.31 | 11.50 | 313,834 | -0.81(-6.58%) |
Nov 10, 2016 | 12.56 | 12.81 | 12.30 | 12.31 | 80,809 | -0.24(-1.91%) |
Nov 09, 2016 | 12.33 | 12.72 | 12.26 | 12.55 | 97,414 | +0.01(+0.08%) |
Nov 08, 2016 | 12.46 | 12.61 | 12.41 | 12.54 | 58,917 | +0.09(+0.72%) |
Nov 07, 2016 | 12.33 | 12.54 | 12.33 | 12.45 | 26,100 | +0.14(+1.14%) |
Nov 04, 2016 | 12.44 | 12.59 | 12.23 | 12.31 | 94,492 | -0.15(-1.20%) |
Nov 03, 2016 | 12.35 | 12.68 | 12.25 | 12.46 | 73,261 | +0.00(+0.00%) |
Nov 02, 2016 | 12.61 | 12.78 | 12.43 | 12.46 | 79,490 | -0.14(-1.11%) |
Nov 01, 2016 | 12.64 | 12.85 | 12.60 | 12.60 | 95,742 | -0.05(-0.40%) |
Oct 31, 2016 | 12.67 | 12.83 | 12.64 | 12.65 | 99,612 | -0.11(-0.86%) |
Oct 28, 2016 | 12.65 | 12.87 | 12.65 | 12.76 | 64,732 | +0.10(+0.79%) |
Oct 27, 2016 | 12.98 | 13.07 | 12.63 | 12.66 | 91,567 | -0.28(-2.16%) |
Oct 26, 2016 | 12.91 | 13.48 | 12.89 | 12.94 | 204,594 | -0.03(-0.23%) |
Oct 25, 2016 | 12.90 | 12.98 | 12.83 | 12.97 | 125,031 | +0.23(+1.81%) |
Oct 24, 2016 | 12.71 | 12.89 | 12.61 | 12.74 | 246,512 | +0.04(+0.31%) |
Oct 21, 2016 | 12.85 | 13.07 | 12.65 | 12.70 | 179,149 | -0.23(-1.78%) |
Oct 20, 2016 | 13.04 | 13.04 | 12.81 | 12.93 | 143,687 | -0.07(-0.54%) |
Oct 19, 2016 | 13.22 | 13.22 | 12.90 | 13.00 | 141,535 | -0.26(-1.96%) |
Oct 18, 2016 | 12.70 | 13.34 | 12.70 | 13.26 | 289,223 | +0.58(+4.57%) |
Oct 17, 2016 | 12.74 | 12.82 | 12.64 | 12.68 | 227,409 | -0.03(-0.24%) |
Oct 14, 2016 | 12.47 | 12.86 | 12.47 | 12.71 | 140,028 | +0.31(+2.50%) |
Oct 13, 2016 | 12.73 | 12.77 | 12.41 | 12.40 | 120,137 | -0.41(-3.20%) |
Oct 12, 2016 | 12.61 | 12.82 | 12.61 | 12.81 | 116,612 | +0.17(+1.34%) |
Oct 11, 2016 | 12.73 | 12.80 | 12.53 | 12.64 | 114,344 | -0.14(-1.10%) |
Oct 07, 2016 | 12.78 | 12.78 | 12.78 | 0 | +0.61(+5.01%) | |
Oct 06, 2016 | 12.23 | 12.43 | 12.16 | 12.17 | 235,077 | -0.06(-0.49%) |
Oct 05, 2016 | 12.50 | 12.70 | 12.16 | 12.23 | 216,463 | -0.44(-3.47%) |
Oct 04, 2016 | 12.77 | 12.80 | 12.63 | 12.67 | 75,569 | -0.13(-1.02%) |