Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.25(+1.89%) | |
Dec 29, 2016 | 13.25 | 13.35 | 13.25 | 13.25 | 2,271 | -0.15(-1.12%) |
Dec 28, 2016 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | +0.10(+0.75%) |
Dec 27, 2016 | 13.30 | 13.30 | 13.25 | 13.30 | 1,804 | -0.20(-1.48%) |
Dec 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Dec 22, 2016 | 13.35 | 13.35 | 13.25 | 13.30 | 6,334 | +0.00(+0.00%) |
Dec 21, 2016 | 13.25 | 13.35 | 13.20 | 13.30 | 39,355 | -0.05(-0.37%) |
Dec 20, 2016 | 13.35 | 13.40 | 13.25 | 13.35 | 12,425 | +0.00(+0.00%) |
Dec 19, 2016 | 13.25 | 13.35 | 13.25 | 13.35 | 8,492 | +0.10(+0.75%) |
Dec 16, 2016 | 13.30 | 13.32 | 13.25 | 13.25 | 4,791 | +0.00(+0.00%) |
Dec 15, 2016 | 13.40 | 13.44 | 13.25 | 13.25 | 6,264 | -0.15(-1.12%) |
Dec 14, 2016 | 13.05 | 13.40 | 13.05 | 13.40 | 12,534 | +0.35(+2.68%) |
Dec 13, 2016 | 12.91 | 13.24 | 12.86 | 13.05 | 6,513 | +0.15(+1.16%) |
Dec 12, 2016 | 12.50 | 12.90 | 12.50 | 12.90 | 8,415 | +0.40(+3.20%) |
Dec 09, 2016 | 12.55 | 12.95 | 12.50 | 12.50 | 10,688 | +0.00(+0.00%) |
Dec 08, 2016 | 12.25 | 12.90 | 12.25 | 12.50 | 4,756 | +0.35(+2.88%) |
Dec 07, 2016 | 12.26 | 12.50 | 12.15 | 12.15 | 9,192 | +0.05(+0.41%) |
Dec 06, 2016 | 11.80 | 12.30 | 11.75 | 12.10 | 13,546 | +0.65(+5.68%) |
Dec 05, 2016 | 11.40 | 11.48 | 11.40 | 11.45 | 2,329 | -0.30(-2.55%) |
Dec 02, 2016 | 11.50 | 11.75 | 11.50 | 11.75 | 9,977 | +0.10(+0.86%) |
Dec 01, 2016 | 11.40 | 11.65 | 11.35 | 11.65 | 32,619 | +0.20(+1.75%) |
Nov 30, 2016 | 11.45 | 11.58 | 11.40 | 11.45 | 5,814 | -0.20(-1.72%) |
Nov 29, 2016 | 11.40 | 11.65 | 11.35 | 11.65 | 3,713 | +0.25(+2.19%) |
Nov 28, 2016 | 11.40 | 11.40 | 11.40 | 11.40 | 355 | -0.05(-0.44%) |
Nov 25, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 280 | -0.15(-1.29%) |
Nov 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.40(+3.57%) | |
Nov 22, 2016 | 11.40 | 11.40 | 11.20 | 11.20 | 4,130 | -0.30(-2.61%) |
Nov 21, 2016 | 11.64 | 11.65 | 11.40 | 11.50 | 4,082 | -0.05(-0.43%) |
Nov 18, 2016 | 11.55 | 11.55 | 11.50 | 11.55 | 4,104 | -0.15(-1.28%) |
Nov 17, 2016 | 11.70 | 11.70 | 11.50 | 11.70 | 7,536 | +0.07(+0.62%) |
Nov 16, 2016 | 11.63 | 11.63 | 11.63 | 11.63 | 300 | -0.12(-1.04%) |
Nov 15, 2016 | 11.35 | 11.80 | 11.20 | 11.75 | 9,673 | +0.65(+5.86%) |
Nov 14, 2016 | 10.95 | 11.25 | 10.95 | 11.10 | 13,559 | -0.05(-0.45%) |
Nov 11, 2016 | 11.10 | 11.25 | 10.70 | 11.15 | 70,721 | -0.05(-0.45%) |
Nov 10, 2016 | 11.00 | 11.25 | 10.50 | 11.20 | 15,764 | -0.29(-2.55%) |
Nov 09, 2016 | 11.45 | 11.79 | 11.45 | 11.49 | 2,696 | +0.14(+1.26%) |
Nov 07, 2016 | 11.35 | 66 | -0.25(-2.16%) | |||
Nov 04, 2016 | 11.80 | 12.00 | 11.60 | 11.60 | 3,560 | +0.05(+0.43%) |
Nov 03, 2016 | 11.55 | 11.60 | 11.45 | 11.55 | 3,666 | +0.10(+0.87%) |
Nov 02, 2016 | 11.15 | 11.45 | 11.15 | 11.45 | 5,243 | +0.00(+0.00%) |
Nov 01, 2016 | 11.45 | 11.45 | 11.45 | 11.45 | 878 | +0.25(+2.23%) |
Oct 28, 2016 | 11.20 | 11.20 | 11.20 | 0 | -0.10(-0.88%) | |
Oct 27, 2016 | 11.60 | 11.60 | 11.25 | 11.30 | 24,596 | -0.35(-3.00%) |
Oct 26, 2016 | 11.65 | 11.65 | 11.65 | 11.65 | 6,000 | +0.05(+0.43%) |
Oct 25, 2016 | 11.80 | 11.80 | 11.60 | 11.60 | 909 | +0.10(+0.87%) |
Oct 21, 2016 | 11.45 | 11.50 | 11.40 | 11.50 | 72 | -0.05(-0.48%) |
Oct 20, 2016 | 11.55 | 11.55 | 11.55 | 11.55 | 134 | +0.05(+0.48%) |
Oct 19, 2016 | 11.55 | 11.55 | 11.50 | 11.50 | 1,500 | -0.16(-1.36%) |
Oct 14, 2016 | 11.90 | 11.90 | 11.66 | 11.66 | 22 | -0.02(-0.18%) |
Oct 13, 2016 | 11.69 | 11.88 | 11.68 | 11.68 | 2,446 | +0.03(+0.26%) |
Oct 12, 2016 | 11.53 | 11.65 | 11.53 | 11.65 | 3,519 | +0.00(+0.00%) |
Oct 11, 2016 | 11.55 | 11.65 | 11.55 | 11.65 | 7,804 | +0.04(+0.39%) |
Oct 10, 2016 | 11.59 | 11.61 | 11.54 | 11.61 | 3,601 | +0.03(+0.22%) |
Oct 07, 2016 | 11.52 | 11.58 | 11.51 | 11.58 | 365 | +0.08(+0.70%) |
Oct 06, 2016 | 11.18 | 11.59 | 11.18 | 11.50 | 12,929 | +0.13(+1.14%) |
Oct 05, 2016 | 11.36 | 11.37 | 11.32 | 11.37 | 531 | +0.26(+2.34%) |
Oct 04, 2016 | 11.26 | 11.33 | 11.11 | 11.11 | 2,521 | -0.19(-1.68%) |