Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.96 | 12.96 | 12.96 | 0 | +0.17(+1.33%) | |
Dec 29, 2016 | 12.65 | 12.89 | 12.64 | 12.79 | 600,022 | +0.16(+1.27%) |
Dec 28, 2016 | 12.55 | 12.66 | 12.55 | 12.63 | 554,725 | +0.06(+0.48%) |
Dec 27, 2016 | 12.64 | 12.66 | 12.53 | 12.57 | 268,775 | -0.03(-0.24%) |
Dec 23, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 12.66 | 12.78 | 12.59 | 12.59 | 459,728 | -0.03(-0.24%) |
Dec 21, 2016 | 12.91 | 13.01 | 12.62 | 12.62 | 639,917 | -0.32(-2.47%) |
Dec 20, 2016 | 13.00 | 13.15 | 12.85 | 12.94 | 440,897 | -0.01(-0.08%) |
Dec 19, 2016 | 12.81 | 12.96 | 12.70 | 12.95 | 589,387 | +0.08(+0.62%) |
Dec 16, 2016 | 12.65 | 12.99 | 12.57 | 12.87 | 3,210,991 | +0.32(+2.55%) |
Dec 15, 2016 | 12.40 | 12.71 | 12.37 | 12.55 | 1,009,820 | +0.17(+1.37%) |
Dec 14, 2016 | 12.69 | 12.72 | 12.34 | 12.38 | 576,828 | -0.33(-2.60%) |
Dec 13, 2016 | 12.74 | 13.00 | 12.66 | 12.71 | 419,040 | -0.23(-1.78%) |
Dec 12, 2016 | 12.92 | 13.04 | 12.83 | 12.94 | 595,616 | -0.03(-0.23%) |
Dec 09, 2016 | 12.65 | 13.01 | 12.65 | 12.97 | 636,554 | +0.07(+0.54%) |
Dec 08, 2016 | 12.76 | 12.90 | 12.62 | 12.90 | 625,610 | +0.09(+0.70%) |
Dec 07, 2016 | 12.54 | 12.83 | 12.50 | 12.81 | 515,675 | +0.28(+2.23%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.27 | 12.53 | 594,425 | +0.15(+1.21%) |
Dec 05, 2016 | 12.24 | 12.40 | 12.15 | 12.38 | 458,487 | +0.13(+1.06%) |
Dec 02, 2016 | 12.52 | 12.68 | 12.20 | 12.25 | 365,179 | -0.14(-1.13%) |
Dec 01, 2016 | 12.46 | 12.63 | 12.33 | 12.39 | 353,254 | -0.17(-1.35%) |
Nov 30, 2016 | 12.68 | 12.80 | 12.35 | 12.56 | 628,132 | -0.20(-1.57%) |
Nov 29, 2016 | 12.61 | 12.82 | 12.55 | 12.76 | 447,213 | +0.25(+2.00%) |
Nov 28, 2016 | 12.65 | 12.73 | 12.51 | 12.51 | 474,051 | -0.12(-0.95%) |
Nov 25, 2016 | 12.52 | 12.70 | 12.50 | 12.63 | 264,833 | +0.16(+1.28%) |
Nov 23, 2016 | 12.47 | 12.47 | 12.47 | 0 | -0.32(-2.50%) | |
Nov 22, 2016 | 12.52 | 12.82 | 12.37 | 12.79 | 523,734 | +0.39(+3.15%) |
Nov 21, 2016 | 12.23 | 12.44 | 12.17 | 12.40 | 447,594 | +0.16(+1.31%) |
Nov 18, 2016 | 11.70 | 12.25 | 11.70 | 12.24 | 749,208 | +0.33(+2.77%) |
Nov 17, 2016 | 11.77 | 11.97 | 11.55 | 11.91 | 248,839 | +0.14(+1.19%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.56 | 11.77 | 273,029 | +0.03(+0.26%) |
Nov 15, 2016 | 11.71 | 11.99 | 11.56 | 11.74 | 368,315 | -0.20(-1.68%) |
Nov 14, 2016 | 11.60 | 11.96 | 11.56 | 11.94 | 543,310 | +0.32(+2.75%) |
Nov 11, 2016 | 11.21 | 11.67 | 11.21 | 11.62 | 644,434 | +0.40(+3.57%) |
Nov 10, 2016 | 11.39 | 11.44 | 10.89 | 11.22 | 487,518 | -0.11(-0.97%) |
Nov 09, 2016 | 10.78 | 11.33 | 10.76 | 11.33 | 354,941 | +0.06(+0.53%) |
Nov 08, 2016 | 11.18 | 11.30 | 11.17 | 11.27 | 175,102 | +0.07(+0.63%) |
Nov 07, 2016 | 11.10 | 11.23 | 10.98 | 11.20 | 315,441 | +0.28(+2.56%) |
Nov 04, 2016 | 10.88 | 11.02 | 10.70 | 10.92 | 295,005 | +0.08(+0.74%) |
Nov 03, 2016 | 11.04 | 11.25 | 10.78 | 10.84 | 262,614 | -0.20(-1.81%) |
Nov 02, 2016 | 11.14 | 11.34 | 11.00 | 11.04 | 302,920 | -0.11(-0.99%) |
Nov 01, 2016 | 11.29 | 11.50 | 11.08 | 11.15 | 551,253 | -0.42(-3.63%) |
Oct 31, 2016 | 11.24 | 11.58 | 11.18 | 11.57 | 423,101 | +0.37(+3.30%) |
Oct 28, 2016 | 11.13 | 11.24 | 11.09 | 11.20 | 348,617 | +0.09(+0.81%) |
Oct 27, 2016 | 11.27 | 11.33 | 11.10 | 11.11 | 277,631 | -0.18(-1.59%) |
Oct 26, 2016 | 11.75 | 11.75 | 11.14 | 11.29 | 454,605 | -0.62(-5.21%) |
Oct 25, 2016 | 12.20 | 12.20 | 11.78 | 11.91 | 270,214 | -0.06(-0.50%) |
Oct 24, 2016 | 11.70 | 11.98 | 11.55 | 11.97 | 302,247 | +0.27(+2.31%) |
Oct 21, 2016 | 11.65 | 11.84 | 11.65 | 11.70 | 283,220 | -0.12(-1.02%) |
Oct 20, 2016 | 11.80 | 11.84 | 11.63 | 11.82 | 322,110 | -0.03(-0.25%) |
Oct 19, 2016 | 11.79 | 11.95 | 11.76 | 11.85 | 336,408 | -0.14(-1.17%) |
Oct 18, 2016 | 12.03 | 12.06 | 11.90 | 11.99 | 246,369 | +0.06(+0.50%) |
Oct 17, 2016 | 12.00 | 12.02 | 11.90 | 11.93 | 189,448 | +0.04(+0.34%) |
Oct 14, 2016 | 11.87 | 11.98 | 11.78 | 11.89 | 241,198 | +0.04(+0.34%) |
Oct 13, 2016 | 11.79 | 11.98 | 11.78 | 11.85 | 471,514 | +0.08(+0.68%) |
Oct 12, 2016 | 11.48 | 11.80 | 11.48 | 11.77 | 175,956 | +0.28(+2.44%) |
Oct 11, 2016 | 11.78 | 11.80 | 11.44 | 11.49 | 514,886 | -0.31(-2.63%) |
Oct 10, 2016 | 11.66 | 11.83 | 11.65 | 11.80 | 203,561 | +0.20(+1.72%) |
Oct 07, 2016 | 11.85 | 11.89 | 11.52 | 11.60 | 257,480 | -0.14(-1.19%) |
Oct 06, 2016 | 11.62 | 11.78 | 11.51 | 11.74 | 292,438 | +0.06(+0.51%) |
Oct 05, 2016 | 12.03 | 12.03 | 11.65 | 11.68 | 246,519 | -0.32(-2.67%) |
Oct 04, 2016 | 12.25 | 12.25 | 11.90 | 12.00 | 258,020 | -0.23(-1.88%) |