Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.31 | 12.31 | 12.31 | 0 | +0.39(+3.27%) | |
Dec 29, 2016 | 12.11 | 12.50 | 11.81 | 11.92 | 342,215 | -0.37(-3.01%) |
Dec 28, 2016 | 12.20 | 12.57 | 12.12 | 12.29 | 387,502 | +0.07(+0.57%) |
Dec 27, 2016 | 12.00 | 12.36 | 11.71 | 12.22 | 364,203 | +0.28(+2.35%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.46(+4.01%) | |
Dec 22, 2016 | 12.21 | 12.50 | 11.32 | 11.48 | 436,822 | -0.76(-6.21%) |
Dec 21, 2016 | 12.63 | 12.77 | 12.10 | 12.24 | 285,657 | -0.30(-2.39%) |
Dec 20, 2016 | 12.13 | 12.86 | 12.13 | 12.54 | 533,028 | +0.50(+4.15%) |
Dec 19, 2016 | 12.20 | 12.68 | 11.80 | 12.04 | 353,795 | -0.05(-0.41%) |
Dec 16, 2016 | 12.16 | 12.67 | 12.04 | 12.09 | 199,685 | -0.04(-0.33%) |
Dec 15, 2016 | 11.97 | 12.21 | 11.60 | 12.13 | 380,047 | +0.10(+0.83%) |
Dec 14, 2016 | 11.80 | 12.34 | 11.64 | 12.03 | 464,479 | +0.10(+0.84%) |
Dec 13, 2016 | 12.43 | 12.48 | 11.60 | 11.93 | 578,609 | -0.34(-2.77%) |
Dec 12, 2016 | 13.18 | 13.34 | 12.05 | 12.27 | 726,215 | +0.06(+0.49%) |
Dec 09, 2016 | 12.96 | 12.98 | 12.02 | 12.21 | 597,790 | -0.40(-3.17%) |
Dec 08, 2016 | 12.40 | 12.97 | 12.23 | 12.61 | 770,982 | +0.15(+1.20%) |
Dec 07, 2016 | 12.72 | 12.98 | 12.25 | 12.46 | 528,169 | -0.47(-3.63%) |
Dec 06, 2016 | 12.75 | 13.17 | 12.75 | 12.93 | 498,165 | -0.03(-0.23%) |
Dec 05, 2016 | 12.72 | 13.40 | 12.54 | 12.96 | 732,930 | +0.62(+5.02%) |
Dec 02, 2016 | 12.37 | 12.89 | 12.23 | 12.34 | 502,647 | -0.16(-1.28%) |
Dec 01, 2016 | 13.28 | 13.75 | 12.10 | 12.50 | 759,286 | -0.40(-3.10%) |
Nov 30, 2016 | 11.45 | 12.94 | 11.45 | 12.90 | 1,938,962 | +2.25(+21.13%) |
Nov 29, 2016 | 10.88 | 11.00 | 10.35 | 10.65 | 381,447 | -0.44(-3.97%) |
Nov 28, 2016 | 11.44 | 11.74 | 11.05 | 11.09 | 196,902 | -0.31(-2.72%) |
Nov 25, 2016 | 11.40 | 11.50 | 11.15 | 11.40 | 189,889 | -0.02(-0.18%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.56(+5.16%) | |
Nov 22, 2016 | 11.18 | 11.25 | 10.71 | 10.86 | 357,689 | -0.12(-1.09%) |
Nov 21, 2016 | 10.73 | 11.18 | 10.52 | 10.98 | 701,285 | +0.26(+2.43%) |
Nov 18, 2016 | 10.07 | 10.72 | 9.710 | 10.72 | 2,070,086 | -0.21(-1.92%) |
Nov 17, 2016 | 11.45 | 11.69 | 10.80 | 10.93 | 228,840 | -0.34(-3.02%) |
Nov 16, 2016 | 11.41 | 11.86 | 11.26 | 11.27 | 188,976 | -0.21(-1.83%) |
Nov 15, 2016 | 11.35 | 11.64 | 11.15 | 11.48 | 209,966 | +0.47(+4.27%) |
Nov 14, 2016 | 11.06 | 11.39 | 10.88 | 11.01 | 136,467 | -0.12(-1.08%) |
Nov 11, 2016 | 10.99 | 11.40 | 10.51 | 11.13 | 175,623 | +0.07(+0.63%) |
Nov 10, 2016 | 11.68 | 12.09 | 11.04 | 11.06 | 341,177 | -0.30(-2.64%) |
Nov 09, 2016 | 10.11 | 11.67 | 9.930 | 11.36 | 467,008 | +0.87(+8.29%) |
Nov 08, 2016 | 9.120 | 10.65 | 8.920 | 10.49 | 540,075 | +1.40(+15.40%) |
Nov 07, 2016 | 10.41 | 10.97 | 8.900 | 9.090 | 676,647 | -1.23(-11.92%) |
Nov 04, 2016 | 11.00 | 11.09 | 10.22 | 10.32 | 350,598 | -0.80(-7.19%) |
Nov 03, 2016 | 11.00 | 11.64 | 10.96 | 11.12 | 200,027 | +0.14(+1.28%) |
Nov 02, 2016 | 12.43 | 12.50 | 10.91 | 10.98 | 904,598 | -1.83(-14.29%) |
Nov 01, 2016 | 13.18 | 13.18 | 12.00 | 12.81 | 489,034 | -0.14(-1.08%) |
Oct 31, 2016 | 12.89 | 13.09 | 12.50 | 12.95 | 260,189 | -0.05(-0.38%) |
Oct 28, 2016 | 13.60 | 13.97 | 12.88 | 13.00 | 300,517 | -0.66(-4.83%) |
Oct 27, 2016 | 14.14 | 14.71 | 13.66 | 13.66 | 233,701 | -0.55(-3.87%) |
Oct 26, 2016 | 14.70 | 15.17 | 13.76 | 14.21 | 634,120 | -0.95(-6.27%) |
Oct 25, 2016 | 15.27 | 15.75 | 15.16 | 15.16 | 334,622 | -0.08(-0.52%) |
Oct 24, 2016 | 15.18 | 15.44 | 14.69 | 15.24 | 348,913 | +0.06(+0.40%) |
Oct 21, 2016 | 14.91 | 15.60 | 14.57 | 15.18 | 668,767 | +0.13(+0.86%) |
Oct 20, 2016 | 13.69 | 15.20 | 13.66 | 15.05 | 740,960 | +0.94(+6.66%) |
Oct 19, 2016 | 14.06 | 14.49 | 13.67 | 14.11 | 565,501 | +0.14(+1.00%) |
Oct 18, 2016 | 12.75 | 14.00 | 12.69 | 13.97 | 734,490 | +1.41(+11.23%) |
Oct 17, 2016 | 12.78 | 12.88 | 12.46 | 12.56 | 78,770 | -0.27(-2.10%) |
Oct 14, 2016 | 12.61 | 12.85 | 12.29 | 12.83 | 249,171 | +0.32(+2.56%) |
Oct 13, 2016 | 12.95 | 12.95 | 12.44 | 12.51 | 214,962 | -0.44(-3.40%) |
Oct 12, 2016 | 12.66 | 13.01 | 12.27 | 12.95 | 233,110 | +0.41(+3.27%) |
Oct 11, 2016 | 12.69 | 12.69 | 12.08 | 12.54 | 179,816 | -0.20(-1.57%) |
Oct 10, 2016 | 12.47 | 12.85 | 12.40 | 12.74 | 277,342 | +0.45(+3.66%) |
Oct 07, 2016 | 12.71 | 12.75 | 12.10 | 12.29 | 182,812 | -0.35(-2.77%) |
Oct 06, 2016 | 12.87 | 13.30 | 12.51 | 12.64 | 318,180 | -0.08(-0.63%) |
Oct 05, 2016 | 13.08 | 13.20 | 12.70 | 12.72 | 309,859 | +0.19(+1.52%) |
Oct 04, 2016 | 13.36 | 13.36 | 12.46 | 12.53 | 266,705 | -0.64(-4.86%) |