Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.83 | 12.83 | 12.83 | 0 | -0.07(-0.54%) | |
Dec 29, 2016 | 12.90 | 13.04 | 12.84 | 12.90 | 160,445 | +0.03(+0.23%) |
Dec 28, 2016 | 12.95 | 12.99 | 12.80 | 12.87 | 248,299 | -0.08(-0.62%) |
Dec 27, 2016 | 12.89 | 13.01 | 12.88 | 12.95 | 212,389 | +0.01(+0.08%) |
Dec 23, 2016 | 12.94 | 12.94 | 12.94 | 0 | +0.07(+0.54%) | |
Dec 22, 2016 | 12.99 | 13.04 | 12.81 | 12.87 | 231,633 | -0.09(-0.69%) |
Dec 21, 2016 | 12.97 | 13.10 | 12.90 | 12.96 | 263,694 | -0.04(-0.31%) |
Dec 20, 2016 | 12.97 | 13.16 | 12.78 | 13.00 | 308,522 | +0.13(+1.01%) |
Dec 19, 2016 | 12.88 | 13.07 | 12.85 | 12.87 | 232,118 | -0.03(-0.23%) |
Dec 16, 2016 | 12.87 | 13.06 | 12.71 | 12.90 | 624,164 | +0.09(+0.70%) |
Dec 15, 2016 | 12.73 | 12.93 | 12.71 | 12.81 | 283,890 | +0.04(+0.31%) |
Dec 14, 2016 | 12.84 | 12.96 | 12.69 | 12.77 | 222,808 | -0.04(-0.31%) |
Dec 13, 2016 | 12.80 | 12.92 | 12.73 | 12.81 | 297,570 | +0.02(+0.16%) |
Dec 12, 2016 | 12.78 | 12.94 | 12.53 | 12.79 | 339,936 | -0.05(-0.39%) |
Dec 09, 2016 | 13.03 | 13.05 | 12.72 | 12.84 | 413,875 | -0.08(-0.62%) |
Dec 08, 2016 | 12.61 | 12.98 | 12.38 | 12.92 | 372,959 | +0.33(+2.62%) |
Dec 07, 2016 | 12.57 | 12.69 | 12.52 | 12.59 | 315,438 | +0.04(+0.32%) |
Dec 06, 2016 | 12.41 | 12.62 | 12.24 | 12.55 | 401,517 | +0.19(+1.54%) |
Dec 05, 2016 | 12.15 | 12.38 | 12.14 | 12.36 | 286,990 | +0.23(+1.90%) |
Dec 02, 2016 | 12.27 | 12.46 | 12.11 | 12.13 | 322,257 | -0.14(-1.14%) |
Dec 01, 2016 | 12.09 | 12.44 | 12.09 | 12.27 | 390,043 | +0.18(+1.49%) |
Nov 30, 2016 | 12.23 | 12.39 | 12.07 | 12.09 | 457,553 | -0.17(-1.39%) |
Nov 29, 2016 | 12.40 | 12.46 | 12.24 | 12.26 | 370,994 | -0.07(-0.57%) |
Nov 28, 2016 | 12.60 | 12.70 | 12.30 | 12.33 | 367,092 | -0.34(-2.68%) |
Nov 25, 2016 | 12.50 | 12.73 | 12.50 | 12.67 | 173,434 | +0.18(+1.44%) |
Nov 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.05(+0.40%) | |
Nov 22, 2016 | 12.33 | 12.45 | 12.17 | 12.44 | 438,921 | +0.20(+1.63%) |
Nov 21, 2016 | 12.22 | 12.35 | 12.16 | 12.24 | 319,183 | +0.00(+0.00%) |
Nov 18, 2016 | 12.12 | 12.29 | 11.92 | 12.24 | 368,472 | +0.09(+0.74%) |
Nov 17, 2016 | 12.21 | 12.37 | 12.14 | 12.15 | 282,167 | -0.11(-0.90%) |
Nov 16, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 417,347 | +0.20(+1.66%) |
Nov 15, 2016 | 12.15 | 12.39 | 11.95 | 12.06 | 397,724 | -0.18(-1.47%) |
Nov 14, 2016 | 12.29 | 12.54 | 12.08 | 12.24 | 657,974 | -0.18(-1.45%) |
Nov 11, 2016 | 11.75 | 12.44 | 11.70 | 12.42 | 779,337 | +0.61(+5.17%) |
Nov 10, 2016 | 11.50 | 11.69 | 11.34 | 11.81 | 506,119 | +0.34(+2.96%) |
Nov 09, 2016 | 10.92 | 11.47 | 10.91 | 11.47 | 390,833 | +0.41(+3.71%) |
Nov 08, 2016 | 11.09 | 11.15 | 10.99 | 11.06 | 276,538 | -0.01(-0.09%) |
Nov 07, 2016 | 10.99 | 11.28 | 10.94 | 11.07 | 379,288 | +0.08(+0.73%) |
Nov 04, 2016 | 11.30 | 11.30 | 10.99 | 10.99 | 339,254 | -0.24(-2.14%) |
Nov 03, 2016 | 10.98 | 11.50 | 10.98 | 11.23 | 526,943 | +0.23(+2.09%) |
Nov 02, 2016 | 10.50 | 11.38 | 10.35 | 11.00 | 1,196,445 | +0.91(+9.02%) |
Nov 01, 2016 | 10.39 | 10.39 | 10.02 | 10.09 | 570,182 | -0.28(-2.70%) |
Oct 31, 2016 | 10.35 | 10.46 | 10.31 | 10.37 | 270,851 | +0.08(+0.78%) |
Oct 28, 2016 | 10.15 | 10.45 | 10.14 | 10.29 | 300,982 | +0.11(+1.08%) |
Oct 27, 2016 | 10.16 | 10.23 | 10.11 | 10.18 | 348,952 | +0.07(+0.69%) |
Oct 26, 2016 | 10.23 | 10.32 | 10.11 | 10.11 | 296,384 | -0.19(-1.84%) |
Oct 25, 2016 | 10.47 | 10.58 | 10.23 | 10.30 | 289,502 | -0.22(-2.09%) |
Oct 24, 2016 | 10.53 | 10.63 | 10.50 | 10.52 | 167,173 | +0.08(+0.77%) |
Oct 21, 2016 | 10.29 | 10.51 | 10.29 | 10.44 | 325,337 | +0.07(+0.68%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.37 | 176,589 | -0.09(-0.86%) |
Oct 19, 2016 | 10.39 | 10.53 | 10.39 | 10.46 | 249,629 | +0.11(+1.06%) |
Oct 18, 2016 | 10.51 | 10.55 | 10.31 | 10.35 | 262,369 | -0.06(-0.58%) |
Oct 17, 2016 | 10.50 | 10.54 | 10.35 | 10.41 | 348,504 | -0.11(-1.05%) |
Oct 14, 2016 | 10.29 | 10.55 | 10.28 | 10.52 | 319,064 | +0.29(+2.83%) |
Oct 13, 2016 | 10.22 | 10.33 | 10.21 | 10.23 | 188,503 | -0.06(-0.58%) |
Oct 12, 2016 | 10.25 | 10.40 | 10.22 | 10.29 | 174,573 | +0.06(+0.59%) |
Oct 11, 2016 | 10.38 | 10.38 | 10.22 | 10.23 | 241,670 | -0.14(-1.35%) |
Oct 10, 2016 | 10.29 | 10.39 | 10.25 | 10.37 | 203,530 | +0.12(+1.17%) |
Oct 07, 2016 | 10.30 | 10.36 | 10.21 | 10.25 | 316,537 | -0.08(-0.77%) |
Oct 06, 2016 | 10.41 | 10.41 | 10.20 | 10.33 | 507,454 | -0.13(-1.24%) |
Oct 05, 2016 | 10.65 | 10.66 | 10.43 | 10.46 | 429,449 | -0.17(-1.60%) |
Oct 04, 2016 | 10.68 | 10.75 | 10.60 | 10.63 | 260,062 | -0.03(-0.28%) |