Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.19 | 13.19 | 13.19 | 0 | -0.33(-2.45%) | |
Dec 29, 2016 | 13.23 | 13.85 | 12.94 | 13.52 | 24,131 | +0.66(+5.14%) |
Dec 28, 2016 | 13.23 | 13.48 | 12.69 | 12.86 | 20,227 | -0.21(-1.58%) |
Dec 27, 2016 | 12.41 | 13.07 | 12.30 | 13.07 | 6,135 | +0.74(+6.04%) |
Dec 23, 2016 | 12.32 | 12.32 | 12.32 | 0 | +0.08(+0.68%) | |
Dec 22, 2016 | 12.27 | 12.28 | 12.16 | 12.24 | 7,207 | +0.04(+0.34%) |
Dec 21, 2016 | 12.28 | 12.28 | 12.16 | 12.20 | 7,846 | -0.04(-0.34%) |
Dec 20, 2016 | 12.14 | 12.28 | 12.14 | 12.24 | 3,078 | +0.08(+0.68%) |
Dec 19, 2016 | 12.20 | 12.28 | 12.04 | 12.16 | 4,756 | +0.04(+0.34%) |
Dec 16, 2016 | 12.20 | 12.20 | 12.12 | 12.12 | 96,817 | -0.08(-0.68%) |
Dec 15, 2016 | 11.99 | 12.24 | 11.83 | 12.20 | 18,767 | +0.21(+1.72%) |
Dec 14, 2016 | 12.03 | 12.07 | 11.74 | 11.99 | 18,044 | -0.04(-0.34%) |
Dec 13, 2016 | 11.99 | 12.41 | 11.95 | 12.03 | 15,803 | +0.17(+1.39%) |
Dec 12, 2016 | 11.91 | 12.67 | 11.78 | 11.87 | 31,104 | +0.17(+1.41%) |
Dec 09, 2016 | 11.37 | 11.70 | 11.37 | 11.70 | 17,614 | +0.37(+3.29%) |
Dec 08, 2016 | 11.08 | 11.78 | 11.08 | 11.33 | 11,510 | +0.29(+2.62%) |
Dec 07, 2016 | 10.79 | 11.16 | 10.75 | 11.04 | 16,627 | +0.29(+2.69%) |
Dec 06, 2016 | 10.59 | 11.29 | 10.59 | 10.75 | 11,956 | +0.17(+1.56%) |
Dec 05, 2016 | 11.50 | 11.50 | 10.38 | 10.59 | 26,523 | -0.91(-7.91%) |
Dec 02, 2016 | 11.29 | 11.50 | 11.29 | 11.50 | 7,997 | +0.29(+2.58%) |
Dec 01, 2016 | 11.10 | 11.24 | 11.04 | 11.21 | 7,610 | +0.50(+4.63%) |
Nov 30, 2016 | 10.75 | 10.92 | 10.67 | 10.71 | 6,247 | +0.04(+0.39%) |
Nov 29, 2016 | 10.67 | 10.71 | 10.67 | 10.67 | 2,505 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.63 | 10.67 | 3,102 | +0.08(+0.78%) |
Nov 25, 2016 | 10.98 | 10.98 | 10.54 | 10.59 | 3,354 | -0.54(-4.83%) |
Nov 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 11.16 | 11.57 | 11.12 | 11.16 | 21,395 | +0.04(+0.37%) |
Nov 21, 2016 | 10.63 | 11.12 | 10.63 | 11.12 | 12,969 | +0.79(+7.60%) |
Nov 18, 2016 | 10.34 | 10.54 | 10.34 | 10.34 | 6,973 | +0.00(+0.00%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.25 | 10.34 | 14,998 | +0.12(+1.21%) |
Nov 16, 2016 | 10.17 | 10.21 | 10.17 | 10.21 | 4,097 | +0.12(+1.23%) |
Nov 15, 2016 | 9.924 | 10.21 | 9.883 | 10.09 | 5,151 | +0.00(+0.00%) |
Nov 14, 2016 | 10.05 | 10.09 | 10.05 | 10.09 | 1,430 | +0.29(+2.91%) |
Nov 11, 2016 | 9.899 | 9.899 | 9.804 | 9.804 | 362 | -0.12(-1.21%) |
Nov 10, 2016 | 9.965 | 10.09 | 9.717 | 9.924 | 17,288 | -0.20(-1.96%) |
Nov 09, 2016 | 10.01 | 10.17 | 9.965 | 10.12 | 3,914 | +0.24(+2.43%) |
Nov 08, 2016 | 9.800 | 10.01 | 9.800 | 9.883 | 3,799 | -0.08(-0.83%) |
Nov 07, 2016 | 10.01 | 10.05 | 9.965 | 9.965 | 2,902 | +0.37(+3.88%) |
Nov 04, 2016 | 9.829 | 9.841 | 9.593 | 9.593 | 530 | -0.04(-0.43%) |
Nov 03, 2016 | 9.717 | 9.759 | 9.635 | 9.635 | 981 | +0.03(+0.34%) |
Nov 02, 2016 | 9.602 | 9.602 | 9.602 | 9.602 | 604 | +0.00(+0.04%) |
Nov 01, 2016 | 9.676 | 9.676 | 9.593 | 9.597 | 9,276 | -0.04(-0.39%) |
Oct 31, 2016 | 9.759 | 9.924 | 9.635 | 9.635 | 2,613 | -0.14(-1.44%) |
Oct 28, 2016 | 9.585 | 9.775 | 9.585 | 9.775 | 3,802 | +0.18(+1.90%) |
Oct 27, 2016 | 9.552 | 9.593 | 9.353 | 9.593 | 14,842 | +0.08(+0.87%) |
Oct 26, 2016 | 9.651 | 9.651 | 9.511 | 9.511 | 4,366 | -0.22(-2.21%) |
Oct 25, 2016 | 9.638 | 9.727 | 9.635 | 9.726 | 5,472 | +0.10(+1.01%) |
Oct 24, 2016 | 9.635 | 9.769 | 9.628 | 9.628 | 3,753 | +0.20(+2.13%) |
Oct 21, 2016 | 9.428 | 9.428 | 9.428 | 9.428 | 264 | -0.21(-2.14%) |
Oct 20, 2016 | 9.633 | 9.634 | 9.633 | 9.634 | 296 | -0.03(-0.35%) |
Oct 19, 2016 | 9.710 | 9.710 | 9.668 | 9.668 | 2,195 | -0.09(-0.89%) |
Oct 18, 2016 | 9.783 | 9.783 | 9.700 | 9.755 | 1,636 | +0.13(+1.30%) |
Oct 17, 2016 | 9.629 | 9.629 | 9.629 | 9.629 | 354 | +0.08(+0.81%) |
Oct 14, 2016 | 9.552 | 9.552 | 9.552 | 9.552 | 1,533 | +0.04(+0.43%) |
Oct 13, 2016 | 9.494 | 9.593 | 9.494 | 9.511 | 789 | -0.14(-1.50%) |
Oct 12, 2016 | 9.420 | 9.655 | 9.420 | 9.655 | 2,413 | +0.14(+1.52%) |
Oct 11, 2016 | 9.511 | 9.511 | 9.511 | 9.511 | 652 | -0.00(-0.00%) |
Oct 10, 2016 | 9.370 | 9.511 | 9.370 | 9.511 | 2,523 | +0.17(+1.77%) |
Oct 07, 2016 | 9.717 | 9.883 | 9.147 | 9.345 | 16,992 | -0.74(-7.30%) |
Oct 06, 2016 | 9.891 | 10.08 | 9.891 | 10.08 | 2,672 | +0.13(+1.33%) |
Oct 05, 2016 | 10.10 | 10.10 | 9.932 | 9.949 | 2,691 | -0.12(-1.15%) |
Oct 04, 2016 | 10.29 | 10.29 | 9.965 | 10.06 | 1,359 | -0.21(-2.09%) |