Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.01(-0.10%) | |
Dec 29, 2016 | 12.13 | 12.16 | 12.11 | 12.15 | 495,994 | +0.07(+0.58%) |
Dec 28, 2016 | 12.15 | 12.16 | 12.07 | 12.08 | 186,355 | -0.07(-0.57%) |
Dec 27, 2016 | 12.19 | 12.19 | 12.13 | 12.15 | 168,121 | +0.01(+0.05%) |
Dec 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | +0.04(+0.37%) | |
Dec 22, 2016 | 12.08 | 12.14 | 12.08 | 12.10 | 259,652 | +0.01(+0.05%) |
Dec 21, 2016 | 12.07 | 12.14 | 12.07 | 12.09 | 215,432 | +0.00(+0.02%) |
Dec 20, 2016 | 12.07 | 12.14 | 12.07 | 12.09 | 240,972 | +0.01(+0.10%) |
Dec 19, 2016 | 12.01 | 12.10 | 12.01 | 12.08 | 238,149 | +0.06(+0.47%) |
Dec 16, 2016 | 12.02 | 12.10 | 11.99 | 12.02 | 149,268 | +0.01(+0.05%) |
Dec 15, 2016 | 11.97 | 12.09 | 11.96 | 12.02 | 374,497 | -0.02(-0.16%) |
Dec 14, 2016 | 12.20 | 12.20 | 12.01 | 12.03 | 405,981 | -0.14(-1.14%) |
Dec 13, 2016 | 12.15 | 12.22 | 12.14 | 12.17 | 400,135 | -0.02(-0.16%) |
Dec 12, 2016 | 12.18 | 12.27 | 12.14 | 12.19 | 556,760 | +0.00(+0.00%) |
Dec 09, 2016 | 12.20 | 12.24 | 12.17 | 12.19 | 376,650 | +0.01(+0.05%) |
Dec 08, 2016 | 12.05 | 12.20 | 12.03 | 12.19 | 545,616 | +0.18(+1.53%) |
Dec 07, 2016 | 11.88 | 12.05 | 11.88 | 12.00 | 758,529 | +0.15(+1.23%) |
Dec 06, 2016 | 11.78 | 11.88 | 11.78 | 11.86 | 274,886 | +0.06(+0.48%) |
Dec 05, 2016 | 11.73 | 11.82 | 11.72 | 11.80 | 220,658 | +0.08(+0.65%) |
Dec 02, 2016 | 11.76 | 11.79 | 11.71 | 11.72 | 203,674 | +0.01(+0.05%) |
Dec 01, 2016 | 11.74 | 11.81 | 11.71 | 11.72 | 393,712 | -0.06(-0.48%) |
Nov 30, 2016 | 11.84 | 11.84 | 11.75 | 11.78 | 321,482 | +0.01(+0.11%) |
Nov 29, 2016 | 11.74 | 11.79 | 11.74 | 11.76 | 389,958 | +0.00(+0.00%) |
Nov 28, 2016 | 11.82 | 11.86 | 11.76 | 11.76 | 223,232 | -0.06(-0.48%) |
Nov 25, 2016 | 11.81 | 11.86 | 11.81 | 11.82 | 80,736 | +0.00(+0.00%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 11.71 | 11.84 | 11.71 | 11.81 | 236,549 | +0.08(+0.67%) |
Nov 21, 2016 | 11.64 | 11.76 | 11.64 | 11.73 | 362,603 | +0.07(+0.59%) |
Nov 18, 2016 | 11.62 | 11.68 | 11.62 | 11.66 | 293,089 | +0.05(+0.43%) |
Nov 17, 2016 | 11.62 | 11.69 | 11.60 | 11.61 | 219,378 | -0.01(-0.11%) |
Nov 16, 2016 | 11.66 | 11.66 | 11.59 | 11.62 | 262,530 | -0.02(-0.16%) |
Nov 15, 2016 | 11.56 | 11.66 | 11.56 | 11.64 | 230,709 | +0.06(+0.54%) |
Nov 14, 2016 | 11.48 | 11.59 | 11.48 | 11.58 | 227,582 | +0.08(+0.66%) |
Nov 11, 2016 | 11.49 | 11.53 | 11.43 | 11.50 | 146,300 | +0.04(+0.33%) |
Nov 10, 2016 | 11.50 | 11.58 | 11.44 | 11.46 | 658,784 | -0.08(-0.65%) |
Nov 09, 2016 | 11.28 | 11.56 | 11.28 | 11.54 | 394,728 | +0.20(+1.72%) |
Nov 08, 2016 | 11.33 | 11.40 | 11.31 | 11.34 | 428,252 | +0.00(+0.00%) |
Nov 07, 2016 | 11.38 | 11.38 | 11.32 | 11.34 | 212,208 | +0.08(+0.73%) |
Nov 04, 2016 | 11.26 | 11.32 | 11.26 | 11.26 | 210,311 | -0.01(-0.06%) |
Nov 03, 2016 | 11.28 | 11.33 | 11.27 | 11.27 | 378,304 | -0.01(-0.11%) |
Nov 02, 2016 | 11.41 | 11.41 | 11.28 | 11.28 | 330,944 | -0.11(-0.94%) |
Nov 01, 2016 | 11.56 | 11.56 | 11.37 | 11.39 | 335,023 | -0.14(-1.20%) |
Oct 31, 2016 | 11.57 | 11.57 | 11.50 | 11.53 | 251,199 | +0.00(+0.01%) |
Oct 28, 2016 | 11.62 | 11.66 | 11.50 | 11.53 | 174,158 | -0.03(-0.23%) |
Oct 27, 2016 | 11.75 | 11.75 | 11.55 | 11.55 | 165,869 | -0.18(-1.50%) |
Oct 26, 2016 | 11.77 | 11.77 | 11.71 | 11.73 | 351,966 | -0.05(-0.43%) |
Oct 25, 2016 | 11.80 | 11.80 | 11.73 | 11.78 | 332,328 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 11.82 | 11.73 | 11.78 | 193,891 | +0.02(+0.16%) |
Oct 21, 2016 | 11.68 | 11.77 | 11.68 | 11.76 | 192,902 | +0.01(+0.10%) |
Oct 20, 2016 | 11.73 | 11.77 | 11.70 | 11.75 | 243,424 | -0.02(-0.16%) |
Oct 19, 2016 | 11.79 | 11.80 | 11.73 | 11.77 | 372,667 | +0.03(+0.21%) |
Oct 18, 2016 | 11.71 | 11.75 | 11.68 | 11.74 | 221,166 | +0.06(+0.48%) |
Oct 17, 2016 | 11.64 | 11.70 | 11.64 | 11.69 | 196,757 | +0.01(+0.11%) |
Oct 14, 2016 | 11.74 | 11.75 | 11.67 | 11.67 | 136,764 | -0.01(-0.11%) |
Oct 13, 2016 | 11.57 | 11.72 | 11.57 | 11.69 | 327,981 | -0.01(-0.05%) |
Oct 12, 2016 | 11.67 | 11.70 | 11.62 | 11.69 | 179,611 | +0.03(+0.27%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.60 | 11.66 | 267,171 | -0.05(-0.43%) |
Oct 10, 2016 | 11.64 | 11.75 | 11.64 | 11.71 | 126,042 | +0.07(+0.59%) |
Oct 07, 2016 | 11.70 | 11.72 | 11.61 | 11.64 | 187,471 | -0.04(-0.32%) |
Oct 06, 2016 | 11.72 | 11.72 | 11.62 | 11.68 | 187,013 | -0.02(-0.16%) |
Oct 05, 2016 | 11.70 | 11.76 | 11.69 | 11.70 | 332,702 | +0.01(+0.11%) |
Oct 04, 2016 | 11.73 | 11.79 | 11.67 | 11.69 | 255,027 | -0.09(-0.80%) |