Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.88 | 10.88 | 10.88 | 0 | -0.32(-2.82%) | |
Dec 29, 2016 | 10.66 | 11.25 | 10.66 | 11.19 | 212,210 | +0.65(+6.17%) |
Dec 28, 2016 | 10.35 | 10.59 | 10.25 | 10.54 | 125,499 | +0.18(+1.71%) |
Dec 27, 2016 | 10.26 | 10.40 | 10.20 | 10.36 | 176,132 | +0.25(+2.43%) |
Dec 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.12(+1.18%) | |
Dec 22, 2016 | 9.911 | 10.15 | 9.911 | 10.000 | 147,868 | +0.02(+0.20%) |
Dec 21, 2016 | 9.990 | 10.05 | 9.901 | 9.980 | 151,591 | +0.00(+0.00%) |
Dec 20, 2016 | 9.832 | 10.03 | 9.763 | 9.980 | 221,863 | +0.01(+0.10%) |
Dec 19, 2016 | 10.01 | 10.12 | 9.921 | 9.970 | 152,032 | -0.02(-0.20%) |
Dec 16, 2016 | 9.970 | 10.09 | 9.763 | 9.990 | 311,444 | +0.16(+1.60%) |
Dec 15, 2016 | 10.16 | 10.19 | 9.685 | 9.832 | 362,910 | -0.55(-5.31%) |
Dec 14, 2016 | 10.95 | 11.05 | 10.38 | 10.38 | 271,479 | -0.45(-4.18%) |
Dec 13, 2016 | 10.61 | 10.88 | 10.61 | 10.84 | 113,530 | +0.17(+1.57%) |
Dec 12, 2016 | 10.72 | 10.82 | 10.61 | 10.67 | 113,856 | +0.07(+0.65%) |
Dec 09, 2016 | 10.95 | 11.02 | 10.57 | 10.60 | 184,077 | -0.43(-3.93%) |
Dec 08, 2016 | 11.04 | 11.08 | 10.95 | 11.03 | 96,216 | -0.02(-0.18%) |
Dec 07, 2016 | 11.12 | 11.24 | 10.98 | 11.05 | 198,656 | +0.20(+1.81%) |
Dec 06, 2016 | 10.94 | 11.11 | 10.84 | 10.86 | 121,180 | -0.10(-0.90%) |
Dec 05, 2016 | 10.80 | 11.07 | 10.67 | 10.96 | 180,531 | -0.02(-0.18%) |
Dec 02, 2016 | 10.82 | 11.14 | 10.76 | 10.98 | 221,992 | +0.28(+2.58%) |
Dec 01, 2016 | 10.61 | 10.82 | 10.44 | 10.70 | 217,759 | +0.05(+0.46%) |
Nov 30, 2016 | 10.85 | 10.88 | 10.55 | 10.65 | 205,045 | -0.29(-2.61%) |
Nov 29, 2016 | 10.83 | 10.99 | 10.74 | 10.94 | 217,293 | -0.06(-0.54%) |
Nov 28, 2016 | 10.71 | 11.06 | 10.71 | 10.99 | 141,353 | +0.39(+3.72%) |
Nov 25, 2016 | 10.62 | 10.70 | 10.58 | 10.60 | 78,547 | +0.05(+0.47%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.47(-4.29%) | |
Nov 22, 2016 | 11.02 | 11.08 | 10.78 | 11.02 | 165,790 | -0.01(-0.09%) |
Nov 21, 2016 | 10.96 | 11.22 | 10.94 | 11.03 | 187,451 | +0.13(+1.17%) |
Nov 18, 2016 | 10.80 | 10.98 | 10.77 | 10.91 | 209,719 | -0.03(-0.27%) |
Nov 17, 2016 | 11.17 | 11.45 | 10.87 | 10.94 | 274,605 | -0.30(-2.63%) |
Nov 16, 2016 | 11.27 | 11.35 | 11.07 | 11.23 | 249,461 | -0.15(-1.30%) |
Nov 15, 2016 | 10.89 | 11.44 | 10.71 | 11.38 | 463,815 | +0.33(+2.94%) |
Nov 14, 2016 | 10.93 | 11.40 | 10.30 | 11.05 | 1,008,787 | -0.39(-3.44%) |
Nov 11, 2016 | 12.49 | 12.55 | 11.45 | 11.45 | 358,763 | -1.06(-8.50%) |
Nov 10, 2016 | 13.55 | 13.63 | 12.51 | 12.51 | 280,323 | -1.04(-7.70%) |
Nov 09, 2016 | 13.80 | 14.01 | 13.21 | 13.56 | 134,622 | +0.36(+2.76%) |
Nov 08, 2016 | 13.55 | 13.60 | 13.18 | 13.19 | 125,192 | -0.20(-1.47%) |
Nov 07, 2016 | 13.74 | 13.93 | 13.32 | 13.39 | 139,859 | -0.62(-4.42%) |
Nov 04, 2016 | 14.13 | 14.20 | 13.78 | 14.01 | 76,011 | -0.09(-0.63%) |
Nov 03, 2016 | 13.72 | 14.19 | 13.67 | 14.10 | 46,397 | +0.28(+1.99%) |
Nov 02, 2016 | 14.15 | 14.33 | 13.79 | 13.82 | 171,966 | -0.15(-1.06%) |
Nov 01, 2016 | 13.83 | 14.14 | 13.76 | 13.97 | 146,112 | +0.39(+2.90%) |
Oct 31, 2016 | 13.37 | 13.61 | 13.30 | 13.58 | 58,422 | +0.32(+2.45%) |
Oct 28, 2016 | 13.12 | 13.35 | 13.07 | 13.25 | 38,443 | +0.04(+0.30%) |
Oct 27, 2016 | 13.47 | 13.59 | 13.13 | 13.21 | 20,518 | -0.18(-1.32%) |
Oct 26, 2016 | 13.70 | 13.73 | 13.33 | 13.39 | 30,395 | -0.32(-2.37%) |
Oct 25, 2016 | 13.30 | 13.76 | 13.30 | 13.71 | 69,345 | +0.47(+3.57%) |
Oct 24, 2016 | 13.72 | 13.72 | 13.14 | 13.24 | 49,781 | -0.35(-2.61%) |
Oct 21, 2016 | 13.68 | 13.79 | 13.49 | 13.60 | 93,945 | -0.12(-0.86%) |
Oct 20, 2016 | 13.68 | 13.98 | 13.49 | 13.71 | 144,398 | +0.06(+0.43%) |
Oct 19, 2016 | 13.50 | 13.79 | 13.42 | 13.65 | 242,349 | +0.30(+2.21%) |
Oct 18, 2016 | 13.03 | 13.42 | 12.97 | 13.36 | 192,087 | +0.48(+3.74%) |
Oct 17, 2016 | 12.89 | 13.06 | 12.82 | 12.88 | 144,841 | +0.00(+0.00%) |
Oct 14, 2016 | 12.96 | 13.10 | 12.85 | 12.88 | 70,667 | -0.31(-2.39%) |
Oct 13, 2016 | 12.86 | 13.34 | 12.76 | 13.19 | 131,821 | +0.42(+3.31%) |
Oct 12, 2016 | 12.58 | 12.88 | 12.51 | 12.77 | 47,833 | +0.30(+2.45%) |
Oct 11, 2016 | 12.84 | 12.88 | 12.45 | 12.46 | 217,366 | -0.50(-3.87%) |
Oct 10, 2016 | 13.23 | 13.27 | 12.84 | 12.97 | 73,767 | -0.20(-1.49%) |
Oct 07, 2016 | 13.18 | 13.29 | 12.82 | 13.16 | 180,958 | +0.30(+2.37%) |
Oct 06, 2016 | 12.83 | 12.91 | 12.71 | 12.86 | 215,119 | -0.19(-1.43%) |
Oct 05, 2016 | 12.94 | 13.16 | 12.85 | 13.04 | 169,485 | +0.28(+2.16%) |
Oct 04, 2016 | 13.63 | 14.02 | 12.75 | 12.77 | 242,948 | -1.37(-9.67%) |