Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.40 | 11.40 | 11.40 | 0 | -0.30(-2.56%) | |
Dec 29, 2016 | 11.20 | 11.70 | 10.90 | 11.70 | 261,479 | +0.60(+5.41%) |
Dec 28, 2016 | 11.15 | 11.22 | 10.80 | 11.10 | 249,971 | -0.15(-1.33%) |
Dec 27, 2016 | 11.00 | 11.55 | 10.85 | 11.25 | 219,868 | +0.25(+2.27%) |
Dec 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.95(+9.45%) | |
Dec 22, 2016 | 10.25 | 10.50 | 10.05 | 10.05 | 141,018 | -0.30(-2.90%) |
Dec 21, 2016 | 10.75 | 10.82 | 10.30 | 10.35 | 170,203 | -0.40(-3.72%) |
Dec 20, 2016 | 10.75 | 11.05 | 10.55 | 10.75 | 242,068 | +0.10(+0.94%) |
Dec 19, 2016 | 11.15 | 11.40 | 10.57 | 10.65 | 263,427 | -0.50(-4.48%) |
Dec 16, 2016 | 11.25 | 11.57 | 11.05 | 11.15 | 425,438 | -0.05(-0.45%) |
Dec 15, 2016 | 11.05 | 11.45 | 10.90 | 11.20 | 306,553 | +0.25(+2.28%) |
Dec 14, 2016 | 11.05 | 11.15 | 10.65 | 10.95 | 190,757 | -0.05(-0.45%) |
Dec 13, 2016 | 11.25 | 11.30 | 10.90 | 11.00 | 215,608 | -0.15(-1.35%) |
Dec 12, 2016 | 11.60 | 11.60 | 10.95 | 11.15 | 265,647 | -0.55(-4.70%) |
Dec 09, 2016 | 11.60 | 12.04 | 11.36 | 11.70 | 221,415 | +0.20(+1.74%) |
Dec 08, 2016 | 11.40 | 11.50 | 11.03 | 11.50 | 198,562 | +0.00(+0.00%) |
Dec 07, 2016 | 11.50 | 11.80 | 10.70 | 11.50 | 292,868 | -0.40(-3.36%) |
Dec 06, 2016 | 11.50 | 11.95 | 11.15 | 11.90 | 284,107 | +0.40(+3.48%) |
Dec 05, 2016 | 10.95 | 11.70 | 10.88 | 11.50 | 398,251 | +0.70(+6.48%) |
Dec 02, 2016 | 10.55 | 11.00 | 10.45 | 10.80 | 282,829 | +0.25(+2.37%) |
Dec 01, 2016 | 11.35 | 11.75 | 10.50 | 10.55 | 370,808 | -0.85(-7.46%) |
Nov 30, 2016 | 12.45 | 12.57 | 11.35 | 11.40 | 223,533 | -1.00(-8.06%) |
Nov 29, 2016 | 12.60 | 12.70 | 12.40 | 12.40 | 190,855 | -0.20(-1.59%) |
Nov 28, 2016 | 14.05 | 14.05 | 12.55 | 12.60 | 261,984 | -1.35(-9.68%) |
Nov 25, 2016 | 14.05 | 14.25 | 13.75 | 13.95 | 121,914 | +0.00(+0.00%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Nov 22, 2016 | 14.10 | 14.35 | 13.60 | 13.80 | 172,495 | -0.20(-1.43%) |
Nov 21, 2016 | 13.95 | 14.85 | 13.75 | 14.00 | 249,232 | +0.05(+0.36%) |
Nov 18, 2016 | 13.90 | 14.20 | 13.75 | 13.95 | 219,406 | +0.10(+0.72%) |
Nov 17, 2016 | 13.75 | 13.80 | 13.40 | 13.85 | 265,969 | +0.15(+1.09%) |
Nov 16, 2016 | 14.05 | 14.55 | 13.65 | 13.70 | 229,549 | -0.50(-3.52%) |
Nov 15, 2016 | 15.05 | 15.25 | 13.90 | 14.20 | 620,931 | -0.90(-5.96%) |
Nov 14, 2016 | 15.50 | 15.53 | 14.90 | 15.10 | 732,173 | -0.15(-0.98%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.11 | 15.25 | 809,804 | +0.55(+3.74%) |
Nov 10, 2016 | 14.90 | 15.00 | 14.20 | 14.70 | 696,786 | +0.30(+2.08%) |
Nov 09, 2016 | 13.15 | 14.45 | 13.15 | 14.40 | 790,344 | +1.85(+14.74%) |
Nov 08, 2016 | 12.10 | 12.60 | 11.60 | 12.55 | 270,059 | +0.40(+3.29%) |
Nov 07, 2016 | 11.50 | 12.35 | 11.05 | 12.15 | 504,353 | +1.10(+9.95%) |
Nov 04, 2016 | 9.900 | 11.05 | 9.900 | 11.05 | 358,254 | +1.10(+11.06%) |
Nov 03, 2016 | 10.25 | 10.70 | 9.700 | 9.950 | 617,190 | -0.85(-7.87%) |
Nov 02, 2016 | 11.10 | 11.10 | 10.60 | 10.80 | 281,807 | -0.30(-2.70%) |
Nov 01, 2016 | 10.85 | 11.15 | 10.60 | 11.10 | 1,270,575 | +0.35(+3.26%) |
Oct 31, 2016 | 11.00 | 11.05 | 10.55 | 10.75 | 319,932 | -0.25(-2.27%) |
Oct 28, 2016 | 11.00 | 11.25 | 10.78 | 11.00 | 345,705 | -0.20(-1.79%) |
Oct 27, 2016 | 12.25 | 12.25 | 11.00 | 11.20 | 1,354,225 | -0.80(-6.67%) |
Oct 26, 2016 | 11.80 | 12.40 | 11.75 | 12.00 | 435,773 | +0.10(+0.84%) |
Oct 25, 2016 | 11.75 | 12.00 | 11.65 | 11.90 | 226,039 | +0.20(+1.71%) |
Oct 24, 2016 | 11.00 | 11.72 | 10.90 | 11.70 | 722,099 | -0.55(-4.49%) |
Oct 21, 2016 | 11.98 | 12.33 | 11.95 | 12.25 | 148,770 | +0.16(+1.32%) |
Oct 20, 2016 | 11.32 | 12.17 | 11.21 | 12.09 | 241,053 | +0.76(+6.71%) |
Oct 19, 2016 | 11.73 | 12.02 | 11.11 | 11.33 | 219,428 | -0.40(-3.41%) |
Oct 18, 2016 | 11.66 | 11.99 | 11.51 | 11.73 | 168,140 | +0.29(+2.53%) |
Oct 17, 2016 | 11.58 | 11.64 | 11.17 | 11.44 | 301,233 | -0.16(-1.38%) |
Oct 14, 2016 | 12.13 | 12.22 | 11.59 | 11.60 | 249,322 | -0.34(-2.85%) |
Oct 13, 2016 | 12.00 | 12.27 | 11.79 | 11.94 | 223,783 | -0.19(-1.57%) |
Oct 12, 2016 | 12.77 | 12.99 | 12.06 | 12.13 | 186,901 | -0.69(-5.38%) |
Oct 11, 2016 | 13.07 | 13.20 | 12.66 | 12.82 | 213,915 | -0.48(-3.61%) |
Oct 10, 2016 | 12.93 | 13.46 | 12.92 | 13.30 | 214,566 | +0.57(+4.48%) |
Oct 07, 2016 | 12.84 | 13.11 | 12.49 | 12.73 | 168,561 | -0.04(-0.31%) |
Oct 06, 2016 | 13.46 | 13.46 | 12.59 | 12.77 | 206,288 | -0.87(-6.38%) |
Oct 05, 2016 | 13.13 | 13.74 | 13.05 | 13.64 | 357,565 | +0.52(+3.96%) |
Oct 04, 2016 | 12.73 | 13.18 | 12.65 | 13.12 | 221,248 | +0.32(+2.50%) |