Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.31 | 13.61 | 13.31 | 13.50 | 648,298 | +0.20(+1.53%) |
Dec 28, 2016 | 13.33 | 13.48 | 13.22 | 13.30 | 688,721 | +0.04(+0.28%) |
Dec 27, 2016 | 13.26 | 13.41 | 13.18 | 13.26 | 953,338 | +0.07(+0.57%) |
Dec 23, 2016 | 13.18 | 13.18 | 13.18 | 0 | -0.07(-0.56%) | |
Dec 22, 2016 | 13.30 | 13.48 | 13.18 | 13.26 | 855,807 | +0.00(+0.00%) |
Dec 21, 2016 | 12.32 | 13.56 | 12.15 | 13.26 | 2,297,504 | +0.67(+5.36%) |
Dec 20, 2016 | 12.32 | 12.66 | 12.28 | 12.58 | 1,292,299 | +0.41(+3.38%) |
Dec 19, 2016 | 12.28 | 12.36 | 11.98 | 12.17 | 858,659 | -0.15(-1.22%) |
Dec 16, 2016 | 12.17 | 12.55 | 12.06 | 12.32 | 2,042,430 | +0.19(+1.54%) |
Dec 15, 2016 | 11.76 | 12.13 | 11.69 | 12.13 | 1,264,470 | +0.41(+3.51%) |
Dec 14, 2016 | 11.84 | 11.98 | 11.69 | 11.72 | 697,915 | -0.15(-1.26%) |
Dec 13, 2016 | 12.25 | 12.43 | 11.84 | 11.87 | 858,227 | -0.37(-3.06%) |
Dec 12, 2016 | 12.17 | 12.47 | 12.08 | 12.25 | 508,860 | -0.04(-0.30%) |
Dec 09, 2016 | 12.47 | 12.47 | 12.06 | 12.28 | 684,221 | -0.22(-1.80%) |
Dec 08, 2016 | 12.21 | 12.57 | 12.17 | 12.51 | 492,027 | +0.30(+2.45%) |
Dec 07, 2016 | 12.13 | 12.25 | 12.02 | 12.21 | 315,447 | +0.11(+0.93%) |
Dec 06, 2016 | 11.87 | 12.13 | 11.76 | 12.10 | 409,266 | +0.19(+1.57%) |
Dec 05, 2016 | 11.61 | 11.95 | 11.59 | 11.91 | 601,784 | +0.34(+2.91%) |
Dec 02, 2016 | 11.72 | 11.85 | 11.54 | 11.57 | 414,464 | -0.19(-1.59%) |
Dec 01, 2016 | 11.69 | 11.80 | 11.54 | 11.76 | 724,980 | +0.11(+0.96%) |
Nov 30, 2016 | 11.91 | 11.95 | 11.50 | 11.65 | 850,183 | -0.22(-1.89%) |
Nov 29, 2016 | 12.10 | 12.17 | 11.84 | 11.87 | 721,907 | -0.15(-1.25%) |
Nov 28, 2016 | 12.21 | 12.36 | 11.98 | 12.02 | 734,754 | -0.22(-1.83%) |
Nov 25, 2016 | 12.10 | 12.25 | 12.10 | 12.25 | 227,217 | +0.11(+0.93%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.11(+0.93%) | |
Nov 22, 2016 | 11.95 | 12.02 | 11.84 | 12.02 | 557,570 | +0.07(+0.63%) |
Nov 21, 2016 | 12.02 | 12.02 | 11.72 | 11.95 | 596,333 | +0.11(+0.95%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.84 | 1,159,987 | +0.22(+1.94%) |
Nov 17, 2016 | 11.46 | 11.69 | 11.46 | 11.61 | 936,739 | +0.15(+1.31%) |
Nov 16, 2016 | 11.39 | 11.54 | 11.31 | 11.46 | 541,555 | +0.04(+0.33%) |
Nov 15, 2016 | 11.50 | 11.57 | 11.31 | 11.42 | 656,653 | -0.11(-0.97%) |
Nov 14, 2016 | 11.57 | 11.80 | 11.39 | 11.54 | 927,700 | +0.11(+0.98%) |
Nov 11, 2016 | 10.82 | 11.46 | 10.82 | 11.42 | 1,083,370 | +0.64(+5.90%) |
Nov 10, 2016 | 10.75 | 11.09 | 10.71 | 10.79 | 1,005,695 | +0.15(+1.41%) |
Nov 09, 2016 | 10.15 | 10.67 | 10.11 | 10.64 | 743,949 | +0.41(+4.03%) |
Nov 08, 2016 | 10.22 | 10.36 | 10.19 | 10.22 | 530,509 | +0.00(+0.00%) |
Nov 07, 2016 | 9.925 | 10.26 | 9.925 | 10.22 | 1,045,403 | +0.45(+4.60%) |
Nov 04, 2016 | 9.775 | 10.11 | 9.775 | 9.775 | 1,368,109 | -0.19(-1.88%) |
Nov 03, 2016 | 10.11 | 10.11 | 9.925 | 9.962 | 733,281 | -0.04(-0.37%) |
Nov 02, 2016 | 9.925 | 10.15 | 9.925 | 10.000 | 556,795 | +0.11(+1.14%) |
Nov 01, 2016 | 10.04 | 10.22 | 9.794 | 9.888 | 1,623,158 | -0.11(-1.12%) |
Oct 31, 2016 | 10.11 | 10.19 | 10.000 | 10.000 | 1,014,448 | -0.07(-0.74%) |
Oct 28, 2016 | 10.04 | 10.15 | 10.000 | 10.07 | 508,560 | +0.00(+0.00%) |
Oct 27, 2016 | 10.22 | 10.22 | 10.04 | 10.07 | 634,014 | -0.07(-0.74%) |
Oct 26, 2016 | 10.15 | 10.22 | 10.04 | 10.15 | 589,487 | +0.00(+0.00%) |
Oct 25, 2016 | 10.37 | 10.37 | 10.11 | 10.15 | 783,208 | -0.22(-2.17%) |
Oct 24, 2016 | 10.37 | 10.49 | 10.30 | 10.37 | 1,316,984 | +0.11(+1.09%) |
Oct 21, 2016 | 10.15 | 10.45 | 10.15 | 10.26 | 922,760 | +0.07(+0.74%) |
Oct 20, 2016 | 10.15 | 10.30 | 10.07 | 10.19 | 936,066 | +0.07(+0.74%) |
Oct 19, 2016 | 10.07 | 10.28 | 10.000 | 10.11 | 1,105,094 | +0.07(+0.75%) |
Oct 18, 2016 | 10.37 | 10.45 | 10.000 | 10.04 | 1,197,235 | -0.15(-1.47%) |
Oct 17, 2016 | 10.04 | 10.45 | 10.04 | 10.19 | 1,194,326 | +0.19(+1.87%) |
Oct 14, 2016 | 10.04 | 10.15 | 9.962 | 10.000 | 865,872 | -0.04(-0.37%) |
Oct 13, 2016 | 10.04 | 10.19 | 10.000 | 10.04 | 1,164,040 | -0.07(-0.74%) |
Oct 12, 2016 | 10.07 | 10.19 | 10.000 | 10.11 | 751,511 | +0.04(+0.37%) |
Oct 11, 2016 | 10.19 | 10.41 | 10.04 | 10.07 | 679,754 | +0.00(+0.00%) |
Oct 10, 2016 | 10.30 | 10.39 | 10.07 | 10.07 | 1,140,713 | -0.13(-1.25%) |
Oct 07, 2016 | 10.42 | 10.42 | 10.20 | 10.20 | 1,285,167 | -0.16(-1.59%) |
Oct 06, 2016 | 10.34 | 10.43 | 10.26 | 10.37 | 872,811 | +0.02(+0.22%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.33 | 10.34 | 667,565 | +0.06(+0.58%) |
Oct 04, 2016 | 10.31 | 10.41 | 10.21 | 10.28 | 873,890 | +0.03(+0.29%) |