Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.44 | 11.44 | 11.44 | 0 | -0.58(-4.83%) | |
Dec 29, 2016 | 11.31 | 12.04 | 11.31 | 12.02 | 220,112 | +0.78(+6.94%) |
Dec 28, 2016 | 11.23 | 11.25 | 10.98 | 11.24 | 108,900 | +0.10(+0.88%) |
Dec 27, 2016 | 10.76 | 11.20 | 10.72 | 11.14 | 138,622 | +0.44(+4.06%) |
Dec 23, 2016 | 10.71 | 10.71 | 10.71 | 0 | +0.13(+1.25%) | |
Dec 22, 2016 | 10.56 | 10.87 | 10.55 | 10.57 | 96,118 | -0.06(-0.53%) |
Dec 21, 2016 | 10.67 | 10.85 | 10.59 | 10.63 | 108,795 | -0.05(-0.44%) |
Dec 20, 2016 | 10.60 | 10.89 | 10.40 | 10.68 | 175,040 | -0.29(-2.67%) |
Dec 19, 2016 | 11.16 | 11.23 | 10.78 | 10.97 | 101,718 | -0.16(-1.44%) |
Dec 16, 2016 | 11.16 | 11.28 | 10.73 | 11.13 | 128,596 | +0.05(+0.43%) |
Dec 15, 2016 | 11.51 | 11.51 | 10.95 | 11.08 | 266,822 | -0.79(-6.69%) |
Dec 14, 2016 | 12.57 | 12.85 | 11.88 | 11.88 | 108,954 | -0.64(-5.14%) |
Dec 13, 2016 | 12.36 | 12.62 | 12.28 | 12.52 | 39,216 | +0.26(+2.08%) |
Dec 12, 2016 | 12.11 | 12.52 | 12.11 | 12.27 | 128,995 | +0.18(+1.49%) |
Dec 09, 2016 | 12.81 | 12.84 | 12.08 | 12.09 | 262,320 | -0.76(-5.89%) |
Dec 08, 2016 | 13.11 | 13.20 | 12.75 | 12.84 | 77,744 | -0.24(-1.81%) |
Dec 07, 2016 | 13.05 | 13.39 | 13.01 | 13.08 | 107,640 | +0.23(+1.77%) |
Dec 06, 2016 | 12.85 | 13.28 | 12.80 | 12.85 | 72,271 | -0.09(-0.73%) |
Dec 05, 2016 | 12.72 | 13.16 | 12.47 | 12.95 | 108,182 | +0.09(+0.66%) |
Dec 02, 2016 | 12.04 | 12.86 | 12.04 | 12.86 | 92,483 | +0.79(+6.58%) |
Dec 01, 2016 | 12.06 | 12.33 | 11.70 | 12.07 | 91,347 | -0.06(-0.47%) |
Nov 30, 2016 | 12.14 | 12.22 | 11.92 | 12.12 | 79,869 | -0.15(-1.20%) |
Nov 29, 2016 | 11.90 | 12.30 | 11.90 | 12.27 | 39,345 | +0.09(+0.74%) |
Nov 28, 2016 | 11.90 | 12.24 | 11.90 | 12.18 | 66,158 | +0.31(+2.63%) |
Nov 25, 2016 | 11.78 | 11.99 | 11.78 | 11.87 | 123,947 | +0.10(+0.88%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.80(-6.40%) | |
Nov 22, 2016 | 12.32 | 12.58 | 12.06 | 12.57 | 91,345 | +0.25(+2.00%) |
Nov 21, 2016 | 12.15 | 12.49 | 12.12 | 12.32 | 97,257 | +0.35(+2.92%) |
Nov 18, 2016 | 11.86 | 12.04 | 11.74 | 11.97 | 79,571 | -0.09(-0.71%) |
Nov 17, 2016 | 12.46 | 12.68 | 11.84 | 12.06 | 220,444 | -0.24(-1.92%) |
Nov 16, 2016 | 12.65 | 12.65 | 12.15 | 12.29 | 84,437 | -0.26(-2.03%) |
Nov 15, 2016 | 11.75 | 12.60 | 11.75 | 12.55 | 138,230 | +0.89(+7.62%) |
Nov 14, 2016 | 11.41 | 12.00 | 11.09 | 11.66 | 456,770 | -0.04(-0.32%) |
Nov 11, 2016 | 12.87 | 12.87 | 11.63 | 11.70 | 418,501 | -1.14(-8.91%) |
Nov 10, 2016 | 13.72 | 13.72 | 12.78 | 12.84 | 207,127 | -0.89(-6.47%) |
Nov 09, 2016 | 14.30 | 14.73 | 13.49 | 13.73 | 221,645 | +0.36(+2.69%) |
Nov 08, 2016 | 13.49 | 13.76 | 13.16 | 13.37 | 81,989 | -0.02(-0.14%) |
Nov 07, 2016 | 13.30 | 13.49 | 13.15 | 13.39 | 162,752 | -0.27(-2.01%) |
Nov 04, 2016 | 13.85 | 14.02 | 13.45 | 13.67 | 106,791 | -0.25(-1.77%) |
Nov 03, 2016 | 13.59 | 13.99 | 13.58 | 13.91 | 113,865 | +0.18(+1.31%) |
Nov 02, 2016 | 14.10 | 14.39 | 13.62 | 13.73 | 259,043 | -0.05(-0.34%) |
Nov 01, 2016 | 13.71 | 14.07 | 13.48 | 13.78 | 237,397 | +0.46(+3.48%) |
Oct 31, 2016 | 13.02 | 13.34 | 12.99 | 13.32 | 79,009 | +0.30(+2.33%) |
Oct 28, 2016 | 12.96 | 13.27 | 12.85 | 13.01 | 135,043 | -0.04(-0.29%) |
Oct 27, 2016 | 13.24 | 13.46 | 12.99 | 13.05 | 55,099 | -0.20(-1.50%) |
Oct 26, 2016 | 13.71 | 13.73 | 13.07 | 13.25 | 61,175 | -0.44(-3.25%) |
Oct 25, 2016 | 13.37 | 13.81 | 13.37 | 13.69 | 67,981 | +0.40(+2.99%) |
Oct 24, 2016 | 13.84 | 13.90 | 13.18 | 13.30 | 60,471 | -0.35(-2.56%) |
Oct 21, 2016 | 13.56 | 13.71 | 13.53 | 13.65 | 67,854 | -0.07(-0.48%) |
Oct 20, 2016 | 13.94 | 13.94 | 13.54 | 13.71 | 64,615 | -0.13(-0.96%) |
Oct 19, 2016 | 13.76 | 13.98 | 13.57 | 13.85 | 137,651 | +0.34(+2.52%) |
Oct 18, 2016 | 13.25 | 13.50 | 13.09 | 13.50 | 57,215 | +0.58(+4.46%) |
Oct 17, 2016 | 12.78 | 13.00 | 12.77 | 12.93 | 125,694 | +0.15(+1.18%) |
Oct 14, 2016 | 13.05 | 13.18 | 12.72 | 12.78 | 81,119 | -0.29(-2.24%) |
Oct 13, 2016 | 12.92 | 13.28 | 12.81 | 13.07 | 73,901 | +0.25(+1.92%) |
Oct 12, 2016 | 12.68 | 13.00 | 12.67 | 12.82 | 126,603 | +0.09(+0.74%) |
Oct 11, 2016 | 13.10 | 13.10 | 12.67 | 12.73 | 111,149 | -0.42(-3.17%) |
Oct 10, 2016 | 13.22 | 13.37 | 13.09 | 13.15 | 143,803 | +0.22(+1.68%) |
Oct 07, 2016 | 12.97 | 13.27 | 12.66 | 12.93 | 184,659 | +0.30(+2.36%) |
Oct 06, 2016 | 12.59 | 12.83 | 12.36 | 12.63 | 274,313 | -0.39(-3.02%) |
Oct 05, 2016 | 13.14 | 13.29 | 12.74 | 13.02 | 317,377 | -0.03(-0.22%) |
Oct 04, 2016 | 14.14 | 14.14 | 13.03 | 13.05 | 606,423 | -1.48(-10.16%) |