Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.04(-0.40%) | |
Dec 29, 2016 | 10.80 | 10.94 | 10.80 | 10.91 | 2,736,182 | +0.10(+0.97%) |
Dec 28, 2016 | 11.04 | 11.05 | 10.79 | 10.80 | 1,890,101 | -0.16(-1.43%) |
Dec 27, 2016 | 10.95 | 11.04 | 10.92 | 10.96 | 1,471,774 | +0.05(+0.48%) |
Dec 23, 2016 | 10.91 | 10.91 | 10.91 | 0 | +0.07(+0.64%) | |
Dec 22, 2016 | 10.80 | 10.89 | 10.78 | 10.84 | 2,731,344 | -0.02(-0.16%) |
Dec 21, 2016 | 10.95 | 10.96 | 10.85 | 10.86 | 4,904,423 | -0.06(-0.56%) |
Dec 20, 2016 | 11.05 | 11.12 | 10.90 | 10.92 | 3,371,681 | -0.13(-1.18%) |
Dec 19, 2016 | 10.99 | 11.14 | 10.97 | 11.05 | 2,264,794 | +0.06(+0.56%) |
Dec 16, 2016 | 10.97 | 11.12 | 10.95 | 10.99 | 4,549,685 | +0.02(+0.16%) |
Dec 15, 2016 | 11.19 | 11.27 | 10.95 | 10.97 | 4,318,683 | -0.24(-2.10%) |
Dec 14, 2016 | 11.23 | 11.33 | 11.16 | 11.21 | 2,939,265 | -0.03(-0.23%) |
Dec 13, 2016 | 11.26 | 11.41 | 11.14 | 11.23 | 4,526,077 | -0.01(-0.12%) |
Dec 12, 2016 | 11.48 | 11.56 | 11.24 | 11.24 | 4,198,328 | -0.20(-1.74%) |
Dec 09, 2016 | 11.29 | 11.47 | 11.29 | 11.44 | 2,835,651 | +0.16(+1.38%) |
Dec 08, 2016 | 11.31 | 11.36 | 11.21 | 11.29 | 3,486,766 | -0.02(-0.15%) |
Dec 07, 2016 | 11.44 | 11.48 | 11.25 | 11.31 | 6,972,160 | +0.39(+3.57%) |
Dec 06, 2016 | 10.91 | 10.96 | 10.80 | 10.92 | 3,977,936 | +0.02(+0.16%) |
Dec 05, 2016 | 10.98 | 11.03 | 10.78 | 10.90 | 6,546,230 | +0.01(+0.08%) |
Dec 02, 2016 | 10.88 | 10.99 | 10.88 | 10.89 | 2,572,178 | -0.01(-0.08%) |
Dec 01, 2016 | 10.92 | 10.97 | 10.69 | 10.90 | 5,306,912 | +0.02(+0.16%) |
Nov 30, 2016 | 11.24 | 11.29 | 10.88 | 10.88 | 4,210,304 | -0.29(-2.56%) |
Nov 29, 2016 | 11.10 | 11.29 | 11.09 | 11.17 | 5,288,443 | +0.05(+0.47%) |
Nov 28, 2016 | 11.17 | 11.22 | 11.10 | 11.11 | 4,008,682 | -0.08(-0.70%) |
Nov 25, 2016 | 11.25 | 11.26 | 11.15 | 11.19 | 1,861,547 | -0.02(-0.16%) |
Nov 23, 2016 | 11.21 | 11.21 | 11.21 | 0 | +0.12(+1.09%) | |
Nov 22, 2016 | 11.26 | 11.28 | 11.06 | 11.09 | 6,890,031 | -0.14(-1.23%) |
Nov 21, 2016 | 11.19 | 11.30 | 11.18 | 11.23 | 2,513,030 | +0.00(+0.00%) |
Nov 18, 2016 | 11.19 | 11.28 | 11.18 | 11.23 | 1,513,445 | +0.03(+0.31%) |
Nov 17, 2016 | 11.12 | 11.28 | 11.03 | 11.19 | 4,318,628 | +0.06(+0.54%) |
Nov 16, 2016 | 11.24 | 11.29 | 11.08 | 11.13 | 3,469,377 | -0.10(-0.92%) |
Nov 15, 2016 | 11.20 | 11.25 | 11.12 | 11.24 | 1,957,644 | +0.03(+0.23%) |
Nov 14, 2016 | 11.05 | 11.28 | 11.03 | 11.21 | 2,567,126 | +0.23(+2.13%) |
Nov 11, 2016 | 10.98 | 11.02 | 10.90 | 10.98 | 2,205,018 | -0.01(-0.08%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.98 | 10.98 | 2,072,058 | +0.05(+0.47%) |
Nov 09, 2016 | 10.76 | 11.06 | 10.68 | 10.93 | 2,549,344 | +0.07(+0.64%) |
Nov 08, 2016 | 10.80 | 10.91 | 10.75 | 10.86 | 2,771,224 | +0.03(+0.24%) |
Nov 07, 2016 | 10.90 | 10.92 | 10.78 | 10.84 | 2,084,533 | +0.13(+1.21%) |
Nov 04, 2016 | 10.71 | 10.88 | 10.67 | 10.71 | 2,727,095 | +0.03(+0.32%) |
Nov 03, 2016 | 10.80 | 10.88 | 10.66 | 10.67 | 4,943,454 | -0.16(-1.44%) |
Nov 02, 2016 | 10.92 | 10.94 | 10.79 | 10.83 | 4,421,227 | -0.11(-1.03%) |
Nov 01, 2016 | 10.89 | 10.98 | 10.82 | 10.94 | 9,039,210 | +0.12(+1.12%) |
Oct 31, 2016 | 10.79 | 10.91 | 10.78 | 10.82 | 4,776,027 | +0.02(+0.16%) |
Oct 28, 2016 | 10.89 | 10.96 | 10.73 | 10.80 | 7,240,571 | -0.10(-0.87%) |
Oct 27, 2016 | 10.78 | 11.02 | 10.71 | 10.90 | 8,806,232 | +0.13(+1.21%) |
Oct 26, 2016 | 10.62 | 10.95 | 10.60 | 10.77 | 10,398,738 | -0.04(-0.40%) |
Oct 25, 2016 | 11.18 | 11.38 | 10.76 | 10.81 | 23,486,012 | -1.09(-9.16%) |
Oct 24, 2016 | 11.80 | 11.91 | 11.74 | 11.90 | 6,281,385 | +0.20(+1.70%) |
Oct 21, 2016 | 11.56 | 11.78 | 11.43 | 11.70 | 5,028,644 | +0.13(+1.12%) |
Oct 20, 2016 | 11.80 | 11.81 | 11.52 | 11.57 | 6,419,405 | -0.28(-2.34%) |
Oct 19, 2016 | 11.90 | 11.91 | 11.78 | 11.85 | 2,138,063 | +0.01(+0.07%) |
Oct 18, 2016 | 11.89 | 11.91 | 11.76 | 11.84 | 3,917,923 | +0.07(+0.59%) |
Oct 17, 2016 | 11.81 | 11.92 | 11.74 | 11.77 | 1,983,269 | +0.02(+0.15%) |
Oct 14, 2016 | 11.71 | 11.89 | 11.67 | 11.76 | 2,255,588 | +0.10(+0.89%) |
Oct 13, 2016 | 11.65 | 11.71 | 11.50 | 11.65 | 1,445,893 | -0.15(-1.25%) |
Oct 12, 2016 | 11.75 | 11.88 | 11.75 | 11.80 | 1,162,434 | +0.03(+0.22%) |
Oct 11, 2016 | 11.86 | 11.88 | 11.68 | 11.77 | 1,947,877 | -0.10(-0.87%) |
Oct 10, 2016 | 11.92 | 12.02 | 11.86 | 11.88 | 1,371,709 | -0.01(-0.07%) |
Oct 07, 2016 | 11.93 | 11.99 | 11.76 | 11.89 | 4,049,053 | -0.05(-0.43%) |
Oct 06, 2016 | 11.69 | 11.98 | 11.61 | 11.94 | 6,140,735 | +0.22(+1.85%) |
Oct 05, 2016 | 11.89 | 11.89 | 11.70 | 11.72 | 3,655,784 | -0.10(-0.81%) |
Oct 04, 2016 | 11.91 | 12.20 | 11.81 | 11.82 | 5,842,367 | -0.12(-1.02%) |