Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.04(-0.40%) | |
Dec 29, 2016 | 10.80 | 10.94 | 10.80 | 10.91 | 2,736,065 | +0.10(+0.97%) |
Dec 28, 2016 | 11.04 | 11.05 | 10.79 | 10.81 | 1,890,020 | -0.16(-1.43%) |
Dec 27, 2016 | 10.95 | 11.04 | 10.92 | 10.96 | 1,471,711 | +0.05(+0.48%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.07(+0.64%) | |
Dec 22, 2016 | 10.81 | 10.89 | 10.78 | 10.84 | 2,731,228 | -0.02(-0.16%) |
Dec 21, 2016 | 10.95 | 10.96 | 10.85 | 10.86 | 4,904,213 | -0.06(-0.56%) |
Dec 20, 2016 | 11.05 | 11.12 | 10.90 | 10.92 | 3,371,537 | -0.13(-1.18%) |
Dec 19, 2016 | 10.99 | 11.14 | 10.97 | 11.05 | 2,264,697 | +0.06(+0.56%) |
Dec 16, 2016 | 10.97 | 11.12 | 10.95 | 10.99 | 4,549,491 | +0.02(+0.16%) |
Dec 15, 2016 | 11.19 | 11.27 | 10.95 | 10.97 | 4,318,498 | -0.24(-2.10%) |
Dec 14, 2016 | 11.23 | 11.33 | 11.16 | 11.21 | 2,939,139 | -0.03(-0.23%) |
Dec 13, 2016 | 11.26 | 11.41 | 11.14 | 11.23 | 4,525,883 | -0.01(-0.12%) |
Dec 12, 2016 | 11.48 | 11.56 | 11.25 | 11.25 | 4,198,148 | -0.20(-1.74%) |
Dec 09, 2016 | 11.29 | 11.47 | 11.29 | 11.44 | 2,835,530 | +0.16(+1.38%) |
Dec 08, 2016 | 11.31 | 11.36 | 11.21 | 11.29 | 3,486,616 | -0.02(-0.15%) |
Dec 07, 2016 | 11.44 | 11.48 | 11.25 | 11.31 | 6,971,861 | +0.39(+3.57%) |
Dec 06, 2016 | 10.91 | 10.96 | 10.80 | 10.92 | 3,977,766 | +0.02(+0.16%) |
Dec 05, 2016 | 10.98 | 11.03 | 10.78 | 10.90 | 6,545,950 | +0.01(+0.08%) |
Dec 02, 2016 | 10.88 | 10.99 | 10.88 | 10.89 | 2,572,068 | -0.01(-0.08%) |
Dec 01, 2016 | 10.92 | 10.97 | 10.70 | 10.90 | 5,306,685 | +0.02(+0.16%) |
Nov 30, 2016 | 11.24 | 11.29 | 10.88 | 10.88 | 4,210,124 | -0.29(-2.56%) |
Nov 29, 2016 | 11.10 | 11.29 | 11.09 | 11.17 | 5,288,217 | +0.05(+0.47%) |
Nov 28, 2016 | 11.17 | 11.22 | 11.10 | 11.12 | 4,008,510 | -0.08(-0.70%) |
Nov 25, 2016 | 11.25 | 11.26 | 11.15 | 11.19 | 1,861,468 | -0.02(-0.15%) |
Nov 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.09%) | |
Nov 22, 2016 | 11.26 | 11.28 | 11.06 | 11.09 | 6,889,736 | -0.14(-1.23%) |
Nov 21, 2016 | 11.19 | 11.30 | 11.18 | 11.23 | 2,512,922 | +0.00(+0.00%) |
Nov 18, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 1,513,381 | +0.03(+0.31%) |
Nov 17, 2016 | 11.12 | 11.28 | 11.03 | 11.19 | 4,318,443 | +0.06(+0.54%) |
Nov 16, 2016 | 11.24 | 11.29 | 11.08 | 11.13 | 3,469,229 | -0.10(-0.92%) |
Nov 15, 2016 | 11.20 | 11.25 | 11.12 | 11.24 | 1,957,560 | +0.03(+0.23%) |
Nov 14, 2016 | 11.05 | 11.28 | 11.03 | 11.21 | 2,567,016 | +0.23(+2.13%) |
Nov 11, 2016 | 10.99 | 11.02 | 10.90 | 10.98 | 2,204,924 | -0.01(-0.08%) |
Nov 10, 2016 | 10.99 | 11.09 | 10.98 | 10.99 | 2,071,969 | +0.05(+0.48%) |
Nov 09, 2016 | 10.76 | 11.06 | 10.68 | 10.93 | 2,549,235 | +0.07(+0.64%) |
Nov 08, 2016 | 10.80 | 10.91 | 10.75 | 10.86 | 2,771,106 | +0.03(+0.24%) |
Nov 07, 2016 | 10.90 | 10.92 | 10.78 | 10.84 | 2,084,444 | +0.13(+1.21%) |
Nov 04, 2016 | 10.71 | 10.88 | 10.67 | 10.71 | 2,726,978 | +0.03(+0.33%) |
Nov 03, 2016 | 10.80 | 10.88 | 10.67 | 10.67 | 4,943,243 | -0.16(-1.44%) |
Nov 02, 2016 | 10.92 | 10.94 | 10.79 | 10.83 | 4,421,037 | -0.11(-1.03%) |
Nov 01, 2016 | 10.89 | 10.99 | 10.82 | 10.94 | 9,038,823 | +0.12(+1.12%) |
Oct 31, 2016 | 10.79 | 10.91 | 10.78 | 10.82 | 4,775,822 | +0.02(+0.16%) |
Oct 28, 2016 | 10.89 | 10.96 | 10.73 | 10.80 | 7,240,261 | -0.10(-0.87%) |
Oct 27, 2016 | 10.78 | 11.02 | 10.71 | 10.90 | 8,805,855 | +0.13(+1.21%) |
Oct 26, 2016 | 10.62 | 10.95 | 10.60 | 10.77 | 10,398,292 | -0.04(-0.40%) |
Oct 25, 2016 | 11.18 | 11.38 | 10.76 | 10.81 | 23,485,006 | -1.09(-9.16%) |
Oct 24, 2016 | 11.80 | 11.91 | 11.74 | 11.90 | 6,281,116 | +0.20(+1.70%) |
Oct 21, 2016 | 11.56 | 11.78 | 11.43 | 11.70 | 5,028,429 | +0.13(+1.12%) |
Oct 20, 2016 | 11.80 | 11.81 | 11.52 | 11.57 | 6,419,130 | -0.28(-2.34%) |
Oct 19, 2016 | 11.90 | 11.91 | 11.78 | 11.85 | 2,137,971 | +0.01(+0.07%) |
Oct 18, 2016 | 11.89 | 11.91 | 11.76 | 11.84 | 3,917,755 | +0.07(+0.59%) |
Oct 17, 2016 | 11.81 | 11.92 | 11.74 | 11.77 | 1,983,184 | +0.02(+0.15%) |
Oct 14, 2016 | 11.71 | 11.89 | 11.67 | 11.76 | 2,255,492 | +0.10(+0.89%) |
Oct 13, 2016 | 11.65 | 11.71 | 11.50 | 11.65 | 1,445,831 | -0.15(-1.25%) |
Oct 12, 2016 | 11.75 | 11.88 | 11.75 | 11.80 | 1,162,385 | +0.03(+0.22%) |
Oct 11, 2016 | 11.86 | 11.88 | 11.68 | 11.77 | 1,947,794 | -0.10(-0.87%) |
Oct 10, 2016 | 11.92 | 12.02 | 11.86 | 11.88 | 1,371,650 | -0.01(-0.07%) |
Oct 07, 2016 | 11.93 | 11.99 | 11.76 | 11.89 | 4,048,880 | -0.05(-0.43%) |
Oct 06, 2016 | 11.70 | 11.98 | 11.61 | 11.94 | 6,140,472 | +0.22(+1.85%) |
Oct 05, 2016 | 11.89 | 11.89 | 11.70 | 11.72 | 3,655,628 | -0.10(-0.81%) |
Oct 04, 2016 | 11.91 | 12.20 | 11.81 | 11.82 | 5,842,117 | -0.12(-1.02%) |