Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.09 | 12.09 | 12.09 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.36 | 12.40 | 12.15 | 12.25 | 281,220 | -0.12(-0.94%) |
Dec 28, 2016 | 12.25 | 12.40 | 12.09 | 12.36 | 882,747 | +0.12(+0.95%) |
Dec 27, 2016 | 12.13 | 12.29 | 12.13 | 12.25 | 301,252 | +0.12(+0.96%) |
Dec 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.08(+0.65%) | |
Dec 22, 2016 | 12.01 | 12.09 | 11.94 | 12.05 | 365,932 | +0.08(+0.65%) |
Dec 21, 2016 | 12.05 | 12.05 | 11.94 | 11.97 | 646,832 | -0.08(-0.65%) |
Dec 20, 2016 | 12.13 | 12.32 | 12.01 | 12.05 | 647,682 | -0.08(-0.64%) |
Dec 19, 2016 | 12.05 | 12.21 | 11.94 | 12.13 | 462,427 | +0.08(+0.65%) |
Dec 16, 2016 | 12.05 | 12.09 | 11.82 | 12.05 | 1,585,374 | +0.04(+0.32%) |
Dec 15, 2016 | 11.90 | 12.09 | 11.90 | 12.01 | 589,839 | +0.08(+0.65%) |
Dec 14, 2016 | 12.01 | 12.07 | 11.86 | 11.94 | 546,670 | -0.12(-0.97%) |
Dec 13, 2016 | 12.13 | 12.29 | 11.97 | 12.05 | 584,045 | -0.08(-0.64%) |
Dec 12, 2016 | 12.44 | 12.44 | 12.05 | 12.13 | 452,256 | -0.31(-2.50%) |
Dec 09, 2016 | 12.44 | 12.44 | 12.29 | 12.44 | 596,429 | +0.04(+0.31%) |
Dec 08, 2016 | 12.25 | 12.52 | 12.17 | 12.40 | 508,228 | +0.16(+1.27%) |
Dec 07, 2016 | 12.13 | 12.36 | 12.13 | 12.25 | 432,645 | +0.08(+0.64%) |
Dec 06, 2016 | 12.05 | 12.21 | 11.94 | 12.17 | 378,128 | +0.16(+1.29%) |
Dec 05, 2016 | 11.90 | 12.05 | 11.78 | 12.01 | 463,964 | +0.16(+1.31%) |
Dec 02, 2016 | 11.94 | 11.97 | 11.78 | 11.86 | 453,488 | -0.08(-0.65%) |
Dec 01, 2016 | 11.78 | 11.97 | 11.78 | 11.94 | 424,640 | +0.16(+1.32%) |
Nov 30, 2016 | 11.90 | 11.94 | 11.78 | 11.78 | 377,345 | -0.08(-0.66%) |
Nov 29, 2016 | 11.90 | 11.94 | 11.78 | 11.86 | 377,488 | +0.04(+0.33%) |
Nov 28, 2016 | 11.86 | 11.90 | 11.78 | 11.82 | 427,749 | -0.06(-0.52%) |
Nov 25, 2016 | 11.76 | 12.11 | 11.76 | 11.88 | 1,021,590 | +0.12(+0.99%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.84 | 11.84 | 11.73 | 11.76 | 523,220 | +0.00(+0.00%) |
Nov 21, 2016 | 11.73 | 11.76 | 11.57 | 11.76 | 466,963 | +0.00(+0.00%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.76 | 558,028 | +0.04(+0.33%) |
Nov 17, 2016 | 11.61 | 11.76 | 11.53 | 11.73 | 387,315 | +0.04(+0.33%) |
Nov 16, 2016 | 11.65 | 11.73 | 11.53 | 11.69 | 254,031 | +0.04(+0.33%) |
Nov 15, 2016 | 11.53 | 11.69 | 11.41 | 11.65 | 532,766 | +0.04(+0.33%) |
Nov 14, 2016 | 11.57 | 11.71 | 11.49 | 11.61 | 642,629 | +0.19(+1.70%) |
Nov 11, 2016 | 11.26 | 11.41 | 11.14 | 11.41 | 1,209,959 | +0.12(+1.03%) |
Nov 10, 2016 | 11.14 | 11.34 | 10.99 | 11.30 | 982,689 | +0.16(+1.39%) |
Nov 09, 2016 | 10.87 | 11.14 | 10.83 | 11.14 | 1,098,317 | +0.27(+2.50%) |
Nov 08, 2016 | 10.72 | 10.87 | 10.56 | 10.87 | 410,428 | +0.16(+1.45%) |
Nov 07, 2016 | 10.64 | 10.72 | 10.60 | 10.72 | 780,776 | +0.08(+0.73%) |
Nov 04, 2016 | 10.72 | 10.72 | 10.60 | 10.64 | 412,061 | -0.04(-0.36%) |
Nov 03, 2016 | 10.68 | 10.72 | 10.60 | 10.68 | 556,287 | +0.04(+0.36%) |
Nov 02, 2016 | 10.75 | 10.75 | 10.52 | 10.64 | 586,973 | -0.12(-1.08%) |
Nov 01, 2016 | 10.79 | 10.85 | 10.68 | 10.75 | 658,829 | -0.08(-0.72%) |
Oct 31, 2016 | 10.87 | 10.87 | 10.75 | 10.83 | 583,267 | +0.08(+0.72%) |
Oct 28, 2016 | 10.79 | 10.83 | 10.72 | 10.75 | 329,940 | -0.08(-0.72%) |
Oct 27, 2016 | 10.87 | 10.87 | 10.74 | 10.83 | 342,434 | +0.00(+0.00%) |
Oct 26, 2016 | 10.75 | 10.87 | 10.52 | 10.83 | 240,195 | +0.00(+0.00%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.83 | 10.83 | 256,193 | -0.04(-0.36%) |
Oct 24, 2016 | 10.87 | 10.89 | 10.79 | 10.87 | 447,418 | +0.04(+0.36%) |
Oct 21, 2016 | 10.75 | 10.87 | 10.75 | 10.83 | 304,537 | +0.00(+0.00%) |
Oct 20, 2016 | 10.79 | 10.87 | 10.79 | 10.83 | 349,622 | -0.04(-0.36%) |
Oct 19, 2016 | 10.79 | 10.87 | 10.75 | 10.87 | 675,318 | +0.08(+0.72%) |
Oct 18, 2016 | 10.68 | 10.79 | 10.68 | 10.79 | 552,155 | +0.12(+1.09%) |
Oct 17, 2016 | 10.72 | 10.75 | 10.64 | 10.68 | 392,515 | -0.02(-0.22%) |
Oct 14, 2016 | 10.65 | 10.75 | 10.64 | 10.70 | 752,321 | +0.12(+1.10%) |
Oct 13, 2016 | 10.57 | 10.61 | 10.53 | 10.58 | 403,394 | -0.05(-0.51%) |
Oct 12, 2016 | 10.58 | 10.67 | 10.56 | 10.64 | 411,031 | +0.09(+0.81%) |
Oct 11, 2016 | 10.65 | 10.67 | 10.51 | 10.55 | 435,164 | -0.11(-1.02%) |
Oct 10, 2016 | 10.61 | 10.72 | 10.61 | 10.66 | 234,337 | +0.05(+0.44%) |
Oct 07, 2016 | 10.62 | 10.63 | 10.51 | 10.62 | 499,854 | +0.02(+0.15%) |
Oct 06, 2016 | 10.64 | 10.65 | 10.53 | 10.60 | 1,106,531 | -0.01(-0.07%) |
Oct 05, 2016 | 10.58 | 10.69 | 10.58 | 10.61 | 564,328 | +0.05(+0.51%) |
Oct 04, 2016 | 10.56 | 10.62 | 10.51 | 10.55 | 496,036 | -0.04(-0.37%) |