Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.16(-1.36%) | |
Dec 29, 2016 | 11.74 | 11.89 | 11.74 | 11.81 | 1,048,678 | +0.11(+0.95%) |
Dec 28, 2016 | 11.76 | 11.93 | 11.64 | 11.69 | 1,118,182 | -0.01(-0.07%) |
Dec 27, 2016 | 11.47 | 11.99 | 11.44 | 11.70 | 2,029,493 | +0.30(+2.60%) |
Dec 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.14(+1.27%) | |
Dec 22, 2016 | 11.14 | 11.28 | 10.97 | 11.26 | 1,296,780 | +0.15(+1.36%) |
Dec 21, 2016 | 11.04 | 11.15 | 10.98 | 11.11 | 1,310,039 | +0.03(+0.27%) |
Dec 20, 2016 | 11.13 | 11.25 | 11.07 | 11.08 | 2,531,118 | -0.04(-0.37%) |
Dec 19, 2016 | 11.23 | 11.26 | 11.12 | 11.12 | 1,481,613 | -0.11(-0.97%) |
Dec 16, 2016 | 11.40 | 11.43 | 11.09 | 11.23 | 3,150,362 | -0.16(-1.41%) |
Dec 15, 2016 | 11.74 | 11.84 | 11.39 | 11.39 | 4,209,571 | -0.46(-3.85%) |
Dec 14, 2016 | 11.96 | 11.99 | 11.76 | 11.85 | 1,602,088 | -0.09(-0.75%) |
Dec 13, 2016 | 11.82 | 12.12 | 11.74 | 11.94 | 1,515,657 | +0.22(+1.90%) |
Dec 12, 2016 | 11.98 | 11.98 | 11.63 | 11.72 | 2,358,538 | -0.34(-2.82%) |
Dec 09, 2016 | 12.08 | 12.15 | 11.98 | 12.06 | 1,502,331 | +0.07(+0.62%) |
Dec 08, 2016 | 11.62 | 12.05 | 11.61 | 11.98 | 4,126,176 | +0.30(+2.54%) |
Dec 07, 2016 | 11.95 | 11.99 | 11.66 | 11.69 | 2,450,560 | -0.31(-2.56%) |
Dec 06, 2016 | 12.28 | 12.32 | 11.95 | 11.99 | 1,254,061 | -0.19(-1.57%) |
Dec 05, 2016 | 12.17 | 12.28 | 12.04 | 12.18 | 2,522,274 | +0.02(+0.18%) |
Dec 02, 2016 | 12.45 | 12.52 | 11.94 | 12.16 | 6,613,858 | -0.24(-1.97%) |
Dec 01, 2016 | 12.07 | 12.71 | 12.07 | 12.41 | 1,542,989 | -0.30(-2.34%) |
Nov 30, 2016 | 12.71 | 12.76 | 12.49 | 12.70 | 2,424,968 | +0.04(+0.34%) |
Nov 29, 2016 | 12.83 | 12.86 | 12.60 | 12.66 | 1,741,179 | -0.09(-0.69%) |
Nov 28, 2016 | 12.78 | 12.80 | 12.63 | 12.75 | 3,519,999 | -0.12(-0.90%) |
Nov 25, 2016 | 12.89 | 12.97 | 12.75 | 12.86 | 1,283,731 | -0.07(-0.51%) |
Nov 23, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.19(+1.47%) | |
Nov 22, 2016 | 12.72 | 12.83 | 12.54 | 12.74 | 2,791,852 | +0.07(+0.54%) |
Nov 21, 2016 | 12.35 | 12.72 | 12.29 | 12.68 | 2,723,289 | +0.39(+3.16%) |
Nov 18, 2016 | 12.32 | 12.42 | 12.15 | 12.29 | 3,220,877 | +0.09(+0.71%) |
Nov 17, 2016 | 12.04 | 12.27 | 11.92 | 12.20 | 2,994,228 | +0.17(+1.39%) |
Nov 16, 2016 | 11.62 | 12.28 | 11.62 | 12.03 | 5,657,310 | +0.38(+3.23%) |
Nov 15, 2016 | 11.78 | 11.89 | 11.65 | 11.66 | 4,897,620 | -0.05(-0.44%) |
Nov 14, 2016 | 12.55 | 12.59 | 11.63 | 11.71 | 6,865,436 | -0.93(-7.36%) |
Nov 11, 2016 | 12.95 | 12.99 | 12.56 | 12.64 | 4,473,535 | -0.44(-3.38%) |
Nov 10, 2016 | 13.04 | 13.24 | 12.87 | 13.08 | 4,070,818 | +0.05(+0.37%) |
Nov 09, 2016 | 12.83 | 13.18 | 12.80 | 13.03 | 2,079,110 | -0.16(-1.21%) |
Nov 08, 2016 | 12.86 | 13.24 | 12.80 | 13.19 | 3,489,792 | +0.33(+2.54%) |
Nov 07, 2016 | 13.01 | 13.14 | 12.81 | 12.86 | 3,288,976 | +0.06(+0.45%) |
Nov 04, 2016 | 12.55 | 12.86 | 12.52 | 12.80 | 2,070,200 | +0.12(+0.97%) |
Nov 03, 2016 | 12.66 | 12.81 | 12.63 | 12.68 | 2,724,355 | +0.04(+0.35%) |
Nov 02, 2016 | 13.15 | 13.15 | 12.60 | 12.64 | 5,406,913 | -0.62(-4.67%) |
Nov 01, 2016 | 13.48 | 13.52 | 13.12 | 13.26 | 3,351,883 | -0.26(-1.94%) |
Oct 31, 2016 | 13.61 | 13.66 | 13.38 | 13.52 | 2,478,169 | -0.09(-0.68%) |
Oct 28, 2016 | 13.62 | 13.89 | 13.49 | 13.61 | 3,182,152 | +0.12(+0.92%) |
Oct 27, 2016 | 13.57 | 13.82 | 13.32 | 13.49 | 9,718,646 | +0.61(+4.70%) |
Oct 26, 2016 | 12.77 | 12.93 | 12.62 | 12.88 | 5,611,796 | +0.07(+0.53%) |
Oct 25, 2016 | 12.49 | 12.85 | 12.37 | 12.81 | 5,186,874 | +0.48(+3.90%) |
Oct 24, 2016 | 12.31 | 12.78 | 12.19 | 12.33 | 3,703,181 | +0.17(+1.42%) |
Oct 21, 2016 | 11.88 | 12.33 | 11.87 | 12.16 | 1,911,277 | +0.23(+1.91%) |
Oct 20, 2016 | 12.13 | 12.16 | 11.88 | 11.93 | 1,484,897 | -0.17(-1.43%) |
Oct 19, 2016 | 12.17 | 12.28 | 12.05 | 12.10 | 1,540,044 | -0.04(-0.31%) |
Oct 18, 2016 | 11.97 | 12.19 | 11.97 | 12.14 | 3,094,745 | +0.33(+2.81%) |
Oct 17, 2016 | 11.95 | 11.98 | 11.71 | 11.81 | 2,440,493 | -0.18(-1.52%) |
Oct 14, 2016 | 11.81 | 12.16 | 11.74 | 11.99 | 1,724,630 | +0.21(+1.75%) |
Oct 13, 2016 | 11.78 | 11.86 | 11.48 | 11.79 | 2,830,287 | -0.06(-0.52%) |
Oct 12, 2016 | 11.72 | 11.85 | 11.70 | 11.85 | 1,165,798 | +0.15(+1.26%) |
Oct 11, 2016 | 11.77 | 11.88 | 11.59 | 11.70 | 1,696,135 | -0.13(-1.14%) |
Oct 10, 2016 | 11.56 | 11.87 | 11.52 | 11.84 | 2,074,176 | +0.39(+3.38%) |
Oct 07, 2016 | 11.62 | 11.70 | 11.38 | 11.45 | 1,548,357 | -0.22(-1.89%) |
Oct 06, 2016 | 11.63 | 11.78 | 11.60 | 11.67 | 1,705,220 | -0.03(-0.24%) |
Oct 05, 2016 | 11.73 | 12.00 | 11.65 | 11.70 | 3,991,164 | +0.06(+0.54%) |
Oct 04, 2016 | 11.73 | 11.75 | 11.55 | 11.63 | 1,414,863 | -0.03(-0.30%) |