Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 11.61 | 11.63 | 11.56 | 11.59 | 3,477 | +0.01(+0.12%) |
Dec 28, 2016 | 11.58 | 11.59 | 11.54 | 11.58 | 3,666 | -0.10(-0.86%) |
Dec 27, 2016 | 11.75 | 11.75 | 11.64 | 11.68 | 2,258 | +0.02(+0.17%) |
Dec 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.13(+1.13%) | |
Dec 22, 2016 | 11.61 | 11.61 | 11.53 | 11.53 | 673 | +0.00(+0.00%) |
Dec 21, 2016 | 11.67 | 11.67 | 11.53 | 11.53 | 1,708 | +0.09(+0.79%) |
Dec 20, 2016 | 11.44 | 11.44 | 11.44 | 11.44 | 887 | -0.04(-0.35%) |
Dec 19, 2016 | 11.60 | 11.60 | 11.48 | 11.48 | 2,388 | -0.15(-1.29%) |
Dec 16, 2016 | 11.51 | 11.65 | 11.49 | 11.63 | 1,561 | +0.12(+1.09%) |
Dec 15, 2016 | 11.59 | 11.59 | 11.44 | 11.51 | 3,551 | -0.19(-1.67%) |
Dec 14, 2016 | 11.71 | 11.73 | 11.56 | 11.70 | 2,154 | +0.00(+0.00%) |
Dec 13, 2016 | 11.69 | 11.71 | 11.66 | 11.70 | 4,177 | +0.06(+0.52%) |
Dec 12, 2016 | 11.67 | 11.67 | 11.56 | 11.64 | 2,364 | -0.09(-0.81%) |
Dec 09, 2016 | 11.70 | 11.74 | 11.66 | 11.73 | 6,876 | +0.01(+0.13%) |
Dec 08, 2016 | 11.75 | 11.89 | 11.72 | 11.72 | 8,805 | -0.03(-0.26%) |
Dec 07, 2016 | 11.57 | 11.75 | 11.57 | 11.75 | 18,646 | +0.26(+2.26%) |
Dec 06, 2016 | 11.34 | 11.49 | 11.34 | 11.49 | 9,054 | +0.22(+1.95%) |
Dec 05, 2016 | 11.12 | 11.27 | 11.12 | 11.27 | 9,946 | +0.53(+4.93%) |
Dec 02, 2016 | 10.68 | 10.77 | 10.68 | 10.74 | 7,479 | +0.00(+0.00%) |
Dec 01, 2016 | 10.78 | 10.85 | 10.70 | 10.74 | 21,652 | +0.18(+1.70%) |
Nov 30, 2016 | 10.62 | 10.62 | 10.56 | 10.56 | 1,220 | -0.05(-0.52%) |
Nov 29, 2016 | 10.58 | 10.66 | 10.58 | 10.62 | 6,406 | +0.03(+0.24%) |
Nov 28, 2016 | 10.58 | 10.59 | 10.50 | 10.59 | 2,359 | -0.16(-1.49%) |
Nov 25, 2016 | 10.70 | 10.79 | 10.66 | 10.75 | 2,463 | +0.15(+1.42%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | -0.15(-1.40%) | |
Nov 22, 2016 | 10.68 | 10.75 | 10.64 | 10.75 | 8,586 | +0.26(+2.48%) |
Nov 21, 2016 | 10.54 | 10.54 | 10.48 | 10.49 | 10,626 | +0.05(+0.48%) |
Nov 18, 2016 | 10.52 | 10.52 | 10.44 | 10.44 | 2,828 | +0.06(+0.58%) |
Nov 17, 2016 | 10.40 | 10.40 | 10.38 | 10.38 | 19,773 | -0.12(-1.14%) |
Nov 16, 2016 | 10.47 | 10.50 | 10.39 | 10.50 | 5,837 | -0.21(-1.96%) |
Nov 15, 2016 | 10.61 | 10.78 | 10.61 | 10.71 | 8,206 | +0.13(+1.23%) |
Nov 14, 2016 | 10.75 | 10.75 | 10.55 | 10.58 | 5,250 | -0.06(-0.56%) |
Nov 11, 2016 | 10.76 | 10.76 | 10.62 | 10.64 | 3,592 | -0.26(-2.39%) |
Nov 10, 2016 | 10.83 | 10.91 | 10.83 | 10.90 | 3,278 | +0.24(+2.25%) |
Nov 09, 2016 | 10.44 | 10.74 | 10.44 | 10.66 | 10,218 | +0.22(+2.11%) |
Nov 08, 2016 | 10.35 | 10.49 | 10.33 | 10.44 | 6,614 | +0.13(+1.26%) |
Nov 07, 2016 | 10.31 | 10.31 | 10.25 | 10.31 | 10,342 | +0.22(+2.18%) |
Nov 04, 2016 | 10.23 | 10.23 | 10.09 | 10.09 | 4,848 | -0.26(-2.51%) |
Nov 03, 2016 | 10.39 | 10.40 | 10.29 | 10.35 | 4,146 | +0.05(+0.49%) |
Nov 02, 2016 | 10.45 | 10.58 | 10.30 | 10.30 | 33,507 | -0.32(-3.01%) |
Nov 01, 2016 | 10.70 | 10.73 | 10.55 | 10.62 | 7,561 | -0.03(-0.28%) |
Oct 31, 2016 | 10.67 | 10.68 | 10.65 | 10.65 | 2,188 | -0.10(-0.93%) |
Oct 28, 2016 | 10.81 | 10.81 | 10.74 | 10.75 | 2,501 | +0.19(+1.80%) |
Oct 27, 2016 | 10.58 | 10.58 | 10.56 | 10.56 | 667 | -0.19(-1.77%) |
Oct 26, 2016 | 10.68 | 10.75 | 10.68 | 10.75 | 2,302 | +0.05(+0.47%) |
Oct 25, 2016 | 10.69 | 10.73 | 10.67 | 10.70 | 4,571 | -0.20(-1.83%) |
Oct 24, 2016 | 10.78 | 10.90 | 10.71 | 10.90 | 8,053 | +0.24(+2.25%) |
Oct 21, 2016 | 10.56 | 10.75 | 10.56 | 10.66 | 8,786 | -0.22(-2.02%) |
Oct 20, 2016 | 11.00 | 11.00 | 10.86 | 10.88 | 3,740 | -0.11(-1.00%) |
Oct 19, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 284 | +0.10(+0.92%) |
Oct 18, 2016 | 10.91 | 10.95 | 10.89 | 10.89 | 3,262 | +0.08(+0.74%) |
Oct 17, 2016 | 10.83 | 10.83 | 10.80 | 10.81 | 5,732 | -0.10(-0.92%) |
Oct 14, 2016 | 10.86 | 10.91 | 10.86 | 10.91 | 935 | +0.08(+0.74%) |
Oct 13, 2016 | 10.75 | 10.92 | 10.75 | 10.83 | 4,809 | -0.10(-0.91%) |
Oct 12, 2016 | 10.95 | 10.95 | 10.93 | 10.93 | 1,031 | -0.26(-2.29%) |
Oct 11, 2016 | 11.30 | 11.30 | 11.19 | 11.19 | 4,127 | -0.19(-1.70%) |
Oct 10, 2016 | 11.48 | 11.50 | 11.38 | 11.38 | 24,759 | -0.08(-0.70%) |
Oct 07, 2016 | 11.46 | 11.46 | 11.33 | 11.46 | 3,347 | +0.09(+0.79%) |
Oct 06, 2016 | 11.35 | 11.37 | 11.35 | 11.37 | 1,076 | +0.04(+0.35%) |
Oct 05, 2016 | 11.31 | 11.33 | 11.29 | 11.33 | 2,522 | +0.09(+0.80%) |
Oct 04, 2016 | 11.31 | 11.33 | 11.23 | 11.24 | 2,896 | -0.09(-0.79%) |