Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.20 | 11.20 | 11.20 | 0 | +0.05(+0.45%) | |
Dec 29, 2016 | 11.20 | 11.25 | 11.10 | 11.15 | 13,879 | -0.05(-0.45%) |
Dec 28, 2016 | 10.95 | 11.25 | 10.75 | 11.20 | 87,224 | +0.35(+3.23%) |
Dec 27, 2016 | 11.30 | 11.35 | 10.78 | 10.85 | 138,335 | -0.45(-3.98%) |
Dec 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.25(+2.26%) | |
Dec 22, 2016 | 11.25 | 11.50 | 10.90 | 11.05 | 107,068 | -0.25(-2.21%) |
Dec 21, 2016 | 11.40 | 11.45 | 11.07 | 11.30 | 129,945 | +0.00(+0.00%) |
Dec 20, 2016 | 11.20 | 11.45 | 11.15 | 11.30 | 83,734 | +0.00(+0.00%) |
Dec 19, 2016 | 11.10 | 11.45 | 11.00 | 11.30 | 99,410 | +0.30(+2.73%) |
Dec 16, 2016 | 11.35 | 11.45 | 10.90 | 11.00 | 247,364 | -0.25(-2.22%) |
Dec 15, 2016 | 11.90 | 11.90 | 11.25 | 11.25 | 146,984 | -0.40(-3.43%) |
Dec 14, 2016 | 11.70 | 11.80 | 11.65 | 11.65 | 40,444 | +0.00(+0.00%) |
Dec 13, 2016 | 11.70 | 11.90 | 11.65 | 11.65 | 88,262 | -0.10(-0.85%) |
Dec 12, 2016 | 12.00 | 12.00 | 11.65 | 11.75 | 59,715 | -0.15(-1.26%) |
Dec 09, 2016 | 12.07 | 12.07 | 11.80 | 11.90 | 90,220 | -0.05(-0.42%) |
Dec 08, 2016 | 11.95 | 12.12 | 11.90 | 11.95 | 61,656 | +0.05(+0.42%) |
Dec 07, 2016 | 11.85 | 11.95 | 11.80 | 11.90 | 39,268 | +0.10(+0.85%) |
Dec 06, 2016 | 11.85 | 11.90 | 11.75 | 11.80 | 45,415 | -0.05(-0.42%) |
Dec 05, 2016 | 12.03 | 12.03 | 11.80 | 11.85 | 51,246 | +0.10(+0.85%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.78 | 11.75 | 36,085 | -0.10(-0.84%) |
Dec 01, 2016 | 11.85 | 11.90 | 11.80 | 11.85 | 21,566 | +0.00(+0.00%) |
Nov 30, 2016 | 11.90 | 11.90 | 11.75 | 11.85 | 26,818 | -0.05(-0.42%) |
Nov 29, 2016 | 11.85 | 11.90 | 11.80 | 11.90 | 46,194 | +0.05(+0.42%) |
Nov 28, 2016 | 11.85 | 11.90 | 11.75 | 11.85 | 36,353 | -0.10(-0.84%) |
Nov 25, 2016 | 11.90 | 12.00 | 11.75 | 11.95 | 15,535 | +0.00(+0.00%) |
Nov 23, 2016 | 11.95 | 11.95 | 11.95 | 0 | +0.15(+1.27%) | |
Nov 22, 2016 | 12.05 | 12.15 | 11.70 | 11.80 | 45,133 | +0.05(+0.43%) |
Nov 21, 2016 | 12.10 | 12.10 | 11.70 | 11.75 | 60,621 | -0.05(-0.42%) |
Nov 18, 2016 | 11.90 | 12.15 | 11.70 | 11.80 | 55,359 | -0.05(-0.42%) |
Nov 17, 2016 | 12.00 | 12.10 | 11.80 | 11.85 | 117,437 | -0.10(-0.84%) |
Nov 16, 2016 | 11.85 | 11.95 | 11.82 | 11.95 | 77,868 | +0.10(+0.84%) |
Nov 15, 2016 | 11.85 | 11.90 | 11.80 | 11.85 | 23,720 | +0.00(+0.00%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.80 | 11.85 | 42,260 | -0.05(-0.42%) |
Nov 11, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 55,572 | +0.00(+0.00%) |
Nov 10, 2016 | 11.90 | 11.90 | 11.85 | 11.90 | 21,025 | +0.05(+0.42%) |
Nov 09, 2016 | 11.80 | 12.00 | 11.65 | 11.85 | 30,246 | +0.00(+0.00%) |
Nov 08, 2016 | 11.90 | 12.00 | 11.75 | 11.85 | 13,591 | -0.05(-0.42%) |
Nov 07, 2016 | 11.85 | 12.10 | 11.75 | 11.90 | 18,680 | +0.00(+0.00%) |
Nov 04, 2016 | 11.50 | 12.20 | 11.30 | 11.90 | 25,763 | +0.50(+4.39%) |
Nov 03, 2016 | 11.45 | 11.65 | 11.40 | 11.40 | 6,870 | -0.05(-0.44%) |
Nov 02, 2016 | 11.60 | 11.60 | 11.45 | 11.45 | 21,876 | -0.10(-0.87%) |
Nov 01, 2016 | 11.75 | 11.80 | 11.50 | 11.55 | 25,151 | -0.15(-1.28%) |
Oct 31, 2016 | 12.00 | 12.00 | 11.65 | 11.70 | 42,296 | -0.15(-1.27%) |
Oct 28, 2016 | 12.05 | 12.05 | 11.80 | 11.85 | 60,668 | -0.15(-1.25%) |
Oct 27, 2016 | 12.20 | 12.20 | 12.00 | 12.00 | 12,771 | -0.15(-1.23%) |
Oct 26, 2016 | 12.20 | 12.25 | 12.10 | 12.15 | 26,628 | +0.00(+0.00%) |
Oct 25, 2016 | 12.20 | 12.25 | 12.15 | 12.15 | 42,326 | -0.20(-1.62%) |
Oct 24, 2016 | 12.30 | 12.40 | 12.20 | 12.35 | 30,019 | +0.15(+1.23%) |
Oct 21, 2016 | 11.95 | 12.30 | 11.95 | 12.20 | 56,841 | +0.20(+1.67%) |
Oct 20, 2016 | 12.00 | 12.05 | 11.95 | 12.00 | 26,619 | +0.05(+0.42%) |
Oct 19, 2016 | 11.88 | 12.00 | 11.85 | 11.95 | 61,424 | +0.05(+0.42%) |
Oct 18, 2016 | 12.10 | 12.15 | 11.85 | 11.90 | 67,557 | -0.20(-1.65%) |
Oct 17, 2016 | 11.95 | 12.10 | 11.90 | 12.10 | 14,351 | +0.02(+0.17%) |
Oct 14, 2016 | 12.08 | 12.15 | 11.97 | 12.08 | 24,181 | +0.04(+0.33%) |
Oct 13, 2016 | 11.95 | 12.10 | 11.90 | 12.04 | 16,522 | -0.05(-0.41%) |
Oct 12, 2016 | 11.96 | 12.12 | 11.90 | 12.09 | 10,306 | +0.13(+1.09%) |
Oct 11, 2016 | 12.25 | 12.25 | 11.87 | 11.96 | 52,100 | -0.19(-1.56%) |
Oct 10, 2016 | 12.14 | 12.39 | 12.14 | 12.15 | 16,879 | -0.24(-1.94%) |
Oct 07, 2016 | 12.40 | 12.54 | 12.35 | 12.39 | 22,538 | +0.00(+0.00%) |
Oct 06, 2016 | 12.41 | 12.50 | 12.30 | 12.39 | 63,643 | -0.03(-0.24%) |
Oct 05, 2016 | 12.40 | 12.50 | 12.32 | 12.42 | 101,449 | +0.03(+0.24%) |
Oct 04, 2016 | 12.46 | 12.51 | 12.35 | 12.39 | 30,515 | -0.13(-1.04%) |