Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.17(+1.41%) | |
Dec 29, 2016 | 11.82 | 12.27 | 11.74 | 12.02 | 27,000 | +0.17(+1.43%) |
Dec 28, 2016 | 11.93 | 12.08 | 11.74 | 11.85 | 29,391 | -0.17(-1.41%) |
Dec 27, 2016 | 12.24 | 12.33 | 12.02 | 12.02 | 20,467 | -0.25(-2.06%) |
Dec 23, 2016 | 12.27 | 12.27 | 12.27 | 0 | -0.25(-2.02%) | |
Dec 22, 2016 | 11.91 | 12.55 | 11.82 | 12.53 | 52,460 | +0.56(+4.71%) |
Dec 21, 2016 | 12.10 | 12.27 | 11.88 | 11.96 | 42,987 | -0.20(-1.62%) |
Dec 20, 2016 | 11.88 | 12.16 | 11.88 | 12.16 | 22,245 | +0.34(+2.86%) |
Dec 19, 2016 | 12.08 | 12.19 | 11.71 | 11.82 | 44,941 | -0.45(-3.67%) |
Dec 16, 2016 | 12.22 | 12.36 | 11.62 | 12.27 | 156,516 | +0.00(+0.00%) |
Dec 15, 2016 | 12.16 | 13.23 | 11.99 | 12.27 | 59,420 | +0.17(+1.40%) |
Dec 14, 2016 | 12.19 | 12.33 | 12.01 | 12.10 | 37,562 | -0.08(-0.69%) |
Dec 13, 2016 | 11.85 | 12.24 | 11.40 | 12.19 | 65,641 | +0.31(+2.61%) |
Dec 12, 2016 | 11.79 | 11.96 | 11.68 | 11.88 | 24,618 | +0.20(+1.69%) |
Dec 09, 2016 | 11.43 | 11.82 | 11.40 | 11.68 | 32,244 | +0.34(+2.98%) |
Dec 08, 2016 | 11.46 | 11.57 | 11.26 | 11.34 | 92,032 | -0.20(-1.71%) |
Dec 07, 2016 | 11.34 | 11.60 | 11.34 | 11.54 | 23,245 | +0.20(+1.74%) |
Dec 06, 2016 | 11.65 | 11.68 | 11.32 | 11.34 | 41,296 | -0.31(-2.66%) |
Dec 05, 2016 | 11.65 | 11.82 | 11.57 | 11.65 | 41,923 | +0.00(+0.00%) |
Dec 02, 2016 | 11.85 | 11.85 | 11.43 | 11.65 | 61,216 | -0.06(-0.48%) |
Dec 01, 2016 | 11.85 | 12.16 | 11.60 | 11.71 | 51,494 | -0.11(-0.95%) |
Nov 30, 2016 | 11.62 | 12.02 | 11.62 | 11.82 | 51,626 | +0.25(+2.19%) |
Nov 29, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 115,828 | -0.06(-0.48%) |
Nov 28, 2016 | 11.85 | 12.19 | 11.62 | 11.62 | 46,321 | -0.08(-0.72%) |
Nov 25, 2016 | 12.08 | 12.08 | 11.62 | 11.71 | 30,716 | -0.42(-3.48%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.48(+4.11%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.57 | 11.65 | 28,046 | -0.20(-1.66%) |
Nov 21, 2016 | 12.10 | 12.28 | 11.79 | 11.85 | 37,992 | -0.17(-1.41%) |
Nov 18, 2016 | 11.82 | 12.36 | 11.79 | 12.02 | 40,019 | +0.23(+1.91%) |
Nov 17, 2016 | 11.79 | 11.93 | 11.32 | 11.79 | 52,526 | +0.11(+0.96%) |
Nov 16, 2016 | 12.33 | 12.33 | 11.51 | 11.68 | 50,336 | -0.70(-5.68%) |
Nov 15, 2016 | 12.19 | 12.41 | 12.16 | 12.38 | 36,447 | +0.11(+0.92%) |
Nov 14, 2016 | 12.30 | 12.30 | 12.12 | 12.27 | 35,956 | +0.06(+0.46%) |
Nov 11, 2016 | 12.16 | 12.29 | 12.16 | 12.22 | 27,473 | +0.03(+0.23%) |
Nov 10, 2016 | 12.41 | 12.41 | 11.88 | 12.19 | 80,800 | -0.14(-1.14%) |
Nov 09, 2016 | 11.09 | 12.44 | 10.98 | 12.33 | 61,259 | +1.23(+11.08%) |
Nov 08, 2016 | 11.04 | 11.21 | 11.04 | 11.10 | 75,994 | +0.00(+0.00%) |
Nov 07, 2016 | 11.15 | 11.32 | 11.04 | 11.10 | 35,488 | +0.06(+0.50%) |
Nov 04, 2016 | 10.99 | 11.13 | 10.97 | 11.04 | 72,042 | +0.03(+0.25%) |
Nov 03, 2016 | 10.93 | 11.10 | 10.93 | 11.02 | 46,844 | +0.00(+0.00%) |
Nov 02, 2016 | 11.51 | 11.51 | 10.66 | 11.02 | 176,177 | -0.53(-4.56%) |
Nov 01, 2016 | 11.73 | 12.51 | 11.51 | 11.54 | 167,854 | -0.14(-1.18%) |
Oct 31, 2016 | 11.60 | 11.71 | 11.51 | 11.68 | 15,624 | +0.08(+0.72%) |
Oct 28, 2016 | 11.68 | 11.79 | 11.51 | 11.60 | 27,344 | -0.08(-0.71%) |
Oct 27, 2016 | 11.73 | 11.80 | 11.68 | 11.68 | 23,281 | -0.03(-0.24%) |
Oct 26, 2016 | 12.04 | 12.07 | 11.68 | 11.71 | 21,868 | -0.28(-2.31%) |
Oct 25, 2016 | 12.43 | 12.43 | 11.93 | 11.98 | 51,246 | -0.39(-3.13%) |
Oct 24, 2016 | 12.51 | 12.62 | 12.37 | 12.37 | 365,220 | -0.10(-0.80%) |
Oct 21, 2016 | 12.44 | 12.58 | 12.32 | 12.47 | 49,956 | -0.08(-0.66%) |
Oct 20, 2016 | 12.72 | 12.89 | 12.49 | 12.55 | 36,190 | -0.12(-0.92%) |
Oct 19, 2016 | 12.63 | 12.78 | 12.55 | 12.67 | 69,254 | +0.06(+0.48%) |
Oct 18, 2016 | 12.73 | 12.73 | 12.48 | 12.61 | 93,496 | -0.02(-0.17%) |
Oct 17, 2016 | 12.74 | 12.74 | 12.55 | 12.63 | 25,470 | -0.09(-0.70%) |
Oct 14, 2016 | 12.79 | 13.00 | 12.63 | 12.72 | 72,416 | -0.06(-0.43%) |
Oct 13, 2016 | 12.73 | 12.84 | 12.60 | 12.78 | 27,806 | -0.02(-0.17%) |
Oct 12, 2016 | 12.50 | 12.95 | 12.50 | 12.80 | 47,877 | +0.39(+3.17%) |
Oct 11, 2016 | 12.37 | 12.48 | 12.06 | 12.40 | 36,635 | +0.03(+0.22%) |
Oct 10, 2016 | 12.32 | 12.50 | 11.82 | 12.38 | 237,850 | +0.14(+1.13%) |
Oct 07, 2016 | 12.45 | 12.55 | 12.19 | 12.24 | 72,688 | -0.11(-0.90%) |
Oct 06, 2016 | 12.32 | 12.59 | 12.02 | 12.35 | 169,777 | -0.03(-0.27%) |
Oct 05, 2016 | 12.44 | 12.60 | 12.20 | 12.38 | 134,422 | -0.09(-0.71%) |
Oct 04, 2016 | 12.71 | 12.84 | 12.23 | 12.47 | 116,208 | -0.27(-2.13%) |