Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.25(-2.29%) | |
Dec 29, 2016 | 10.80 | 10.93 | 10.57 | 10.90 | 174,981 | +0.15(+1.40%) |
Dec 28, 2016 | 10.90 | 10.95 | 10.43 | 10.75 | 260,063 | -0.15(-1.38%) |
Dec 27, 2016 | 10.60 | 10.95 | 10.50 | 10.90 | 123,325 | +0.30(+2.83%) |
Dec 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.10(+0.95%) | |
Dec 22, 2016 | 10.65 | 10.65 | 10.37 | 10.50 | 145,452 | -0.15(-1.41%) |
Dec 21, 2016 | 10.55 | 10.70 | 10.46 | 10.65 | 125,596 | +0.05(+0.47%) |
Dec 20, 2016 | 10.25 | 10.72 | 10.25 | 10.60 | 184,399 | +0.30(+2.91%) |
Dec 19, 2016 | 10.40 | 10.60 | 10.18 | 10.30 | 512,964 | -0.10(-0.96%) |
Dec 16, 2016 | 10.40 | 10.75 | 10.20 | 10.40 | 1,495,762 | +0.00(+0.00%) |
Dec 15, 2016 | 10.60 | 10.75 | 10.35 | 10.40 | 421,230 | -0.10(-0.95%) |
Dec 14, 2016 | 10.65 | 10.80 | 10.45 | 10.50 | 314,692 | -0.05(-0.47%) |
Dec 13, 2016 | 10.95 | 11.15 | 10.50 | 10.55 | 600,516 | -0.40(-3.65%) |
Dec 12, 2016 | 11.35 | 11.55 | 10.80 | 10.95 | 1,161,671 | -0.80(-6.81%) |
Dec 09, 2016 | 11.85 | 11.85 | 11.60 | 11.75 | 620,158 | +0.00(+0.00%) |
Dec 08, 2016 | 11.30 | 12.00 | 11.05 | 11.75 | 656,416 | -0.05(-0.42%) |
Dec 07, 2016 | 11.65 | 11.95 | 11.55 | 11.80 | 374,095 | +0.05(+0.43%) |
Dec 06, 2016 | 11.45 | 11.85 | 11.41 | 11.75 | 425,549 | +0.40(+3.52%) |
Dec 05, 2016 | 11.50 | 11.70 | 11.35 | 11.35 | 310,172 | +0.05(+0.44%) |
Dec 02, 2016 | 11.65 | 11.65 | 11.20 | 11.30 | 310,558 | -0.30(-2.59%) |
Dec 01, 2016 | 11.75 | 11.90 | 11.50 | 11.60 | 347,585 | -0.05(-0.43%) |
Nov 30, 2016 | 11.20 | 11.70 | 11.05 | 11.65 | 469,772 | +0.45(+4.02%) |
Nov 29, 2016 | 11.35 | 11.80 | 11.05 | 11.20 | 349,748 | -0.05(-0.44%) |
Nov 28, 2016 | 11.45 | 11.55 | 11.06 | 11.25 | 244,494 | -0.20(-1.75%) |
Nov 25, 2016 | 11.65 | 11.73 | 11.40 | 11.45 | 84,990 | -0.20(-1.72%) |
Nov 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Nov 22, 2016 | 11.35 | 11.60 | 11.30 | 11.60 | 260,171 | +0.25(+2.20%) |
Nov 21, 2016 | 11.90 | 11.90 | 11.12 | 11.35 | 322,735 | +0.10(+0.89%) |
Nov 18, 2016 | 11.05 | 11.35 | 11.00 | 11.25 | 339,872 | +0.25(+2.27%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.75 | 11.00 | 315,086 | -0.10(-0.90%) |
Nov 16, 2016 | 11.15 | 11.30 | 10.95 | 11.10 | 344,568 | -0.05(-0.45%) |
Nov 15, 2016 | 11.10 | 11.23 | 10.93 | 11.15 | 560,324 | +0.05(+0.45%) |
Nov 14, 2016 | 11.20 | 11.25 | 10.65 | 11.10 | 582,672 | +0.15(+1.37%) |
Nov 11, 2016 | 10.50 | 11.00 | 10.50 | 10.95 | 795,744 | +0.40(+3.79%) |
Nov 10, 2016 | 10.10 | 10.70 | 10.10 | 10.55 | 772,159 | +0.55(+5.50%) |
Nov 09, 2016 | 9.600 | 10.07 | 9.460 | 10.00 | 418,049 | +0.40(+4.17%) |
Nov 08, 2016 | 9.750 | 9.800 | 9.500 | 9.600 | 250,639 | -0.20(-2.04%) |
Nov 07, 2016 | 9.800 | 9.900 | 9.650 | 9.800 | 497,734 | +0.20(+2.08%) |
Nov 04, 2016 | 9.600 | 9.750 | 9.350 | 9.600 | 203,993 | +0.05(+0.52%) |
Nov 03, 2016 | 9.650 | 9.700 | 9.550 | 9.550 | 185,008 | -0.10(-1.04%) |
Nov 02, 2016 | 9.650 | 9.800 | 9.550 | 9.650 | 345,156 | -0.10(-1.03%) |
Nov 01, 2016 | 9.850 | 9.950 | 9.650 | 9.750 | 304,810 | +0.00(+0.00%) |
Oct 31, 2016 | 9.950 | 10.20 | 9.700 | 9.750 | 608,203 | -0.24(-2.40%) |
Oct 28, 2016 | 10.26 | 10.43 | 9.950 | 9.990 | 475,042 | -0.23(-2.25%) |
Oct 27, 2016 | 10.57 | 10.64 | 10.17 | 10.22 | 672,667 | -0.21(-2.01%) |
Oct 26, 2016 | 10.55 | 10.65 | 10.32 | 10.43 | 690,113 | -0.22(-2.07%) |
Oct 25, 2016 | 10.82 | 10.88 | 10.63 | 10.65 | 566,523 | -0.17(-1.57%) |
Oct 24, 2016 | 10.91 | 11.02 | 10.78 | 10.82 | 225,091 | -0.04(-0.37%) |
Oct 21, 2016 | 10.81 | 10.98 | 10.64 | 10.86 | 158,806 | -0.09(-0.82%) |
Oct 20, 2016 | 10.81 | 10.98 | 10.81 | 10.95 | 186,398 | +0.03(+0.27%) |
Oct 19, 2016 | 10.96 | 10.96 | 10.62 | 10.92 | 157,875 | +0.03(+0.28%) |
Oct 18, 2016 | 10.95 | 11.00 | 10.84 | 10.89 | 341,539 | +0.09(+0.83%) |
Oct 17, 2016 | 10.86 | 10.93 | 10.66 | 10.80 | 189,421 | -0.10(-0.92%) |
Oct 14, 2016 | 10.97 | 10.99 | 10.65 | 10.90 | 273,615 | -0.03(-0.27%) |
Oct 13, 2016 | 10.93 | 11.02 | 10.78 | 10.93 | 384,119 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.96 | 10.51 | 10.93 | 352,123 | +0.32(+3.02%) |
Oct 11, 2016 | 10.60 | 10.74 | 10.07 | 10.61 | 256,844 | -0.04(-0.38%) |
Oct 10, 2016 | 10.57 | 10.68 | 10.46 | 10.65 | 213,291 | +0.19(+1.82%) |
Oct 07, 2016 | 10.54 | 10.66 | 10.34 | 10.46 | 476,714 | -0.10(-0.95%) |
Oct 06, 2016 | 10.79 | 10.79 | 10.46 | 10.56 | 220,757 | -0.29(-2.67%) |
Oct 05, 2016 | 10.87 | 11.03 | 10.82 | 10.85 | 338,937 | +0.11(+1.02%) |
Oct 04, 2016 | 11.09 | 11.12 | 10.67 | 10.74 | 390,317 | -0.40(-3.59%) |