Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.92 | 12.21 | 11.92 | 12.15 | 739,183 | +0.28(+2.33%) |
Dec 28, 2016 | 12.28 | 12.29 | 11.83 | 11.87 | 614,850 | -0.39(-3.17%) |
Dec 27, 2016 | 12.16 | 12.34 | 12.16 | 12.26 | 263,144 | +0.11(+0.88%) |
Dec 23, 2016 | 12.16 | 12.16 | 12.16 | 0 | +0.14(+1.15%) | |
Dec 22, 2016 | 12.07 | 12.07 | 11.99 | 12.02 | 362,704 | -0.08(-0.62%) |
Dec 21, 2016 | 12.22 | 12.27 | 12.08 | 12.09 | 583,896 | -0.16(-1.33%) |
Dec 20, 2016 | 12.26 | 12.43 | 12.21 | 12.26 | 781,830 | +0.07(+0.57%) |
Dec 19, 2016 | 11.82 | 12.19 | 11.80 | 12.19 | 751,869 | +0.43(+3.69%) |
Dec 16, 2016 | 11.40 | 11.84 | 11.39 | 11.75 | 1,559,018 | +0.46(+4.06%) |
Dec 15, 2016 | 11.22 | 11.38 | 11.09 | 11.30 | 781,117 | +0.06(+0.50%) |
Dec 14, 2016 | 11.25 | 11.40 | 11.14 | 11.24 | 882,519 | +0.01(+0.06%) |
Dec 13, 2016 | 11.30 | 11.48 | 11.18 | 11.23 | 663,950 | -0.03(-0.22%) |
Dec 12, 2016 | 11.40 | 11.52 | 11.16 | 11.26 | 753,035 | -0.15(-1.32%) |
Dec 09, 2016 | 11.42 | 11.52 | 11.39 | 11.41 | 754,508 | +0.03(+0.22%) |
Dec 08, 2016 | 10.96 | 11.39 | 10.93 | 11.38 | 635,241 | +0.38(+3.48%) |
Dec 07, 2016 | 10.92 | 11.05 | 10.77 | 11.00 | 1,095,448 | +0.11(+0.98%) |
Dec 06, 2016 | 10.89 | 11.00 | 10.77 | 10.89 | 1,596,413 | -0.02(-0.17%) |
Dec 05, 2016 | 11.26 | 11.30 | 10.86 | 10.91 | 1,489,261 | -0.22(-1.97%) |
Dec 02, 2016 | 11.18 | 11.33 | 11.12 | 11.13 | 929,352 | -0.04(-0.39%) |
Dec 01, 2016 | 11.43 | 11.52 | 11.13 | 11.18 | 1,039,743 | -0.20(-1.77%) |
Nov 30, 2016 | 11.48 | 11.64 | 11.38 | 11.38 | 991,820 | -0.06(-0.49%) |
Nov 29, 2016 | 11.86 | 11.96 | 11.41 | 11.43 | 1,468,601 | -0.41(-3.45%) |
Nov 28, 2016 | 11.73 | 11.99 | 11.73 | 11.84 | 1,476,112 | +0.04(+0.33%) |
Nov 25, 2016 | 11.80 | 12.02 | 11.68 | 11.80 | 552,265 | -0.02(-0.16%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.41(+3.60%) | |
Nov 22, 2016 | 11.25 | 11.43 | 11.20 | 11.41 | 610,936 | +0.19(+1.66%) |
Nov 21, 2016 | 11.10 | 11.25 | 11.00 | 11.22 | 458,032 | +0.11(+0.95%) |
Nov 18, 2016 | 11.18 | 11.32 | 11.06 | 11.12 | 534,086 | -0.02(-0.22%) |
Nov 17, 2016 | 11.23 | 11.32 | 10.99 | 11.14 | 874,266 | -0.06(-0.56%) |
Nov 16, 2016 | 11.24 | 11.30 | 11.03 | 11.20 | 846,382 | -0.05(-0.44%) |
Nov 15, 2016 | 11.19 | 11.28 | 11.04 | 11.25 | 670,233 | +0.07(+0.61%) |
Nov 14, 2016 | 10.57 | 11.25 | 10.43 | 11.19 | 1,249,235 | +0.67(+6.39%) |
Nov 11, 2016 | 10.48 | 10.65 | 10.30 | 10.51 | 1,181,362 | +0.04(+0.36%) |
Nov 10, 2016 | 10.77 | 10.77 | 10.42 | 10.48 | 1,465,017 | -0.19(-1.81%) |
Nov 09, 2016 | 11.11 | 11.18 | 10.53 | 10.67 | 1,738,058 | -0.53(-4.72%) |
Nov 08, 2016 | 11.19 | 11.25 | 11.12 | 11.20 | 573,392 | +0.00(+0.00%) |
Nov 07, 2016 | 11.30 | 11.30 | 11.04 | 11.20 | 385,153 | +0.07(+0.62%) |
Nov 04, 2016 | 10.48 | 11.30 | 10.48 | 11.13 | 1,173,673 | +0.44(+4.14%) |
Nov 03, 2016 | 10.86 | 10.87 | 10.65 | 10.69 | 387,092 | -0.18(-1.66%) |
Nov 02, 2016 | 10.99 | 11.05 | 10.75 | 10.87 | 406,324 | -0.17(-1.58%) |
Nov 01, 2016 | 11.21 | 11.23 | 11.01 | 11.04 | 408,342 | -0.15(-1.33%) |
Oct 31, 2016 | 11.06 | 11.30 | 10.99 | 11.19 | 510,924 | +0.14(+1.24%) |
Oct 28, 2016 | 11.10 | 11.14 | 10.97 | 11.06 | 344,251 | -0.02(-0.22%) |
Oct 27, 2016 | 11.07 | 11.16 | 10.95 | 11.08 | 592,632 | +0.01(+0.06%) |
Oct 26, 2016 | 11.35 | 11.35 | 10.96 | 11.07 | 479,527 | -0.27(-2.41%) |
Oct 25, 2016 | 11.52 | 11.52 | 11.32 | 11.35 | 424,137 | -0.13(-1.14%) |
Oct 24, 2016 | 11.65 | 11.72 | 11.42 | 11.48 | 450,739 | -0.09(-0.81%) |
Oct 21, 2016 | 11.48 | 11.62 | 11.20 | 11.57 | 499,766 | -0.01(-0.11%) |
Oct 20, 2016 | 11.62 | 11.68 | 11.54 | 11.58 | 439,156 | -0.03(-0.27%) |
Oct 19, 2016 | 11.52 | 11.76 | 11.52 | 11.62 | 396,644 | +0.07(+0.59%) |
Oct 18, 2016 | 11.37 | 11.58 | 11.26 | 11.55 | 411,714 | +0.30(+2.66%) |
Oct 17, 2016 | 11.25 | 11.31 | 11.20 | 11.25 | 252,574 | +0.00(+0.00%) |
Oct 14, 2016 | 11.25 | 11.35 | 11.18 | 11.25 | 473,360 | +0.08(+0.73%) |
Oct 13, 2016 | 10.97 | 11.27 | 10.97 | 11.17 | 350,525 | +0.09(+0.84%) |
Oct 12, 2016 | 11.37 | 11.37 | 11.00 | 11.07 | 737,475 | -0.33(-2.89%) |
Oct 11, 2016 | 11.52 | 11.52 | 11.35 | 11.40 | 360,834 | -0.12(-1.03%) |
Oct 10, 2016 | 11.57 | 11.70 | 11.48 | 11.52 | 323,730 | +0.01(+0.11%) |
Oct 07, 2016 | 11.69 | 11.82 | 11.51 | 11.51 | 432,737 | -0.16(-1.39%) |
Oct 06, 2016 | 11.85 | 11.86 | 11.66 | 11.67 | 412,537 | -0.16(-1.32%) |
Oct 05, 2016 | 11.67 | 11.91 | 11.66 | 11.83 | 900,185 | +0.14(+1.23%) |
Oct 04, 2016 | 11.88 | 11.88 | 11.62 | 11.68 | 1,124,537 | -0.15(-1.26%) |