Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.07 | 12.07 | 12.07 | 0 | -0.22(-1.79%) | |
Dec 29, 2016 | 12.42 | 12.64 | 12.15 | 12.29 | 34,925 | -0.18(-1.41%) |
Dec 28, 2016 | 12.72 | 12.72 | 12.29 | 12.46 | 36,738 | -0.26(-2.07%) |
Dec 27, 2016 | 12.50 | 12.77 | 12.48 | 12.72 | 71,250 | +0.18(+1.40%) |
Dec 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 13.03 | 13.12 | 12.59 | 12.64 | 124,619 | -0.44(-3.36%) |
Dec 21, 2016 | 13.03 | 13.16 | 12.94 | 13.08 | 52,513 | +0.04(+0.34%) |
Dec 20, 2016 | 13.21 | 13.21 | 12.90 | 13.03 | 122,327 | -0.09(-0.67%) |
Dec 19, 2016 | 13.16 | 13.29 | 13.08 | 13.12 | 89,203 | +0.04(+0.34%) |
Dec 16, 2016 | 13.56 | 13.56 | 13.03 | 13.08 | 214,815 | -0.39(-2.93%) |
Dec 15, 2016 | 13.25 | 13.56 | 13.25 | 13.47 | 146,737 | +0.18(+1.32%) |
Dec 14, 2016 | 13.29 | 13.47 | 13.16 | 13.29 | 103,452 | +0.00(+0.00%) |
Dec 13, 2016 | 13.43 | 13.60 | 13.21 | 13.29 | 126,750 | -0.22(-1.62%) |
Dec 12, 2016 | 13.43 | 13.60 | 13.32 | 13.51 | 74,426 | -0.04(-0.32%) |
Dec 09, 2016 | 13.38 | 13.91 | 13.29 | 13.56 | 199,633 | +0.26(+1.98%) |
Dec 08, 2016 | 13.38 | 13.51 | 13.29 | 13.29 | 98,192 | -0.09(-0.66%) |
Dec 07, 2016 | 13.43 | 13.47 | 13.23 | 13.38 | 79,383 | -0.04(-0.33%) |
Dec 06, 2016 | 12.94 | 13.47 | 12.94 | 13.43 | 209,542 | +0.39(+3.03%) |
Dec 05, 2016 | 12.99 | 13.03 | 12.72 | 13.03 | 81,266 | +0.18(+1.37%) |
Dec 02, 2016 | 12.94 | 13.08 | 12.72 | 12.86 | 57,018 | -0.13(-1.01%) |
Dec 01, 2016 | 12.68 | 13.08 | 12.64 | 12.99 | 179,379 | +0.39(+3.14%) |
Nov 30, 2016 | 12.77 | 12.94 | 12.59 | 12.59 | 93,120 | -0.09(-0.69%) |
Nov 29, 2016 | 12.81 | 12.81 | 12.68 | 12.68 | 49,859 | -0.13(-1.03%) |
Nov 28, 2016 | 12.86 | 12.94 | 12.59 | 12.81 | 103,011 | -0.09(-0.68%) |
Nov 25, 2016 | 12.81 | 12.99 | 12.81 | 12.90 | 27,782 | +0.04(+0.34%) |
Nov 23, 2016 | 12.86 | 12.86 | 12.86 | 0 | +0.22(+1.74%) | |
Nov 22, 2016 | 12.64 | 12.72 | 12.42 | 12.64 | 118,582 | -0.09(-0.69%) |
Nov 21, 2016 | 12.50 | 12.90 | 12.15 | 12.72 | 120,003 | +0.13(+1.05%) |
Nov 18, 2016 | 12.72 | 12.72 | 12.24 | 12.59 | 78,676 | -0.13(-1.03%) |
Nov 17, 2016 | 12.64 | 12.77 | 12.50 | 12.72 | 104,250 | +0.04(+0.35%) |
Nov 16, 2016 | 12.86 | 12.86 | 12.55 | 12.68 | 81,497 | -0.18(-1.37%) |
Nov 15, 2016 | 12.86 | 12.99 | 12.59 | 12.86 | 157,541 | -0.09(-0.68%) |
Nov 14, 2016 | 12.72 | 13.14 | 12.72 | 12.94 | 260,262 | +0.22(+1.72%) |
Nov 11, 2016 | 12.29 | 12.77 | 12.24 | 12.72 | 259,605 | +0.44(+3.57%) |
Nov 10, 2016 | 12.02 | 12.37 | 12.02 | 12.29 | 165,044 | +0.31(+2.56%) |
Nov 09, 2016 | 11.36 | 12.02 | 11.23 | 11.98 | 184,214 | +0.53(+4.60%) |
Nov 08, 2016 | 11.50 | 11.57 | 11.28 | 11.45 | 54,437 | -0.04(-0.38%) |
Nov 07, 2016 | 11.50 | 11.57 | 11.39 | 11.50 | 87,943 | +0.18(+1.55%) |
Nov 04, 2016 | 11.10 | 11.58 | 11.10 | 11.32 | 170,128 | +0.09(+0.78%) |
Nov 03, 2016 | 11.28 | 11.32 | 10.97 | 11.23 | 105,427 | -0.04(-0.39%) |
Nov 02, 2016 | 11.19 | 11.41 | 11.01 | 11.28 | 119,594 | +0.13(+1.18%) |
Nov 01, 2016 | 11.76 | 11.89 | 11.10 | 11.14 | 183,122 | -0.70(-5.93%) |
Oct 31, 2016 | 11.06 | 11.89 | 10.97 | 11.85 | 222,013 | +0.88(+8.00%) |
Oct 28, 2016 | 10.62 | 11.14 | 10.53 | 10.97 | 232,515 | +0.48(+4.60%) |
Oct 27, 2016 | 9.433 | 11.22 | 9.433 | 10.49 | 407,981 | +1.14(+12.21%) |
Oct 26, 2016 | 9.302 | 9.433 | 9.082 | 9.346 | 361,816 | +0.00(+0.00%) |
Oct 25, 2016 | 9.346 | 9.521 | 9.126 | 9.346 | 168,519 | -0.04(-0.47%) |
Oct 24, 2016 | 9.565 | 9.697 | 9.346 | 9.390 | 133,528 | -0.13(-1.38%) |
Oct 21, 2016 | 9.258 | 9.609 | 9.214 | 9.521 | 71,832 | +0.18(+1.88%) |
Oct 20, 2016 | 9.653 | 9.653 | 9.258 | 9.346 | 122,074 | -0.26(-2.74%) |
Oct 19, 2016 | 9.609 | 9.784 | 9.477 | 9.609 | 195,771 | +0.09(+0.92%) |
Oct 18, 2016 | 9.565 | 9.653 | 9.477 | 9.521 | 58,221 | -0.09(-0.91%) |
Oct 17, 2016 | 9.477 | 9.653 | 9.390 | 9.609 | 92,172 | +0.18(+1.86%) |
Oct 14, 2016 | 9.346 | 9.609 | 9.302 | 9.433 | 113,100 | +0.13(+1.42%) |
Oct 13, 2016 | 9.346 | 9.390 | 9.214 | 9.302 | 54,088 | -0.04(-0.47%) |
Oct 12, 2016 | 9.258 | 9.433 | 9.258 | 9.346 | 92,495 | +0.09(+0.95%) |
Oct 11, 2016 | 9.214 | 9.433 | 9.214 | 9.258 | 112,935 | +0.02(+0.19%) |
Oct 10, 2016 | 9.170 | 9.390 | 9.170 | 9.240 | 30,305 | +0.04(+0.38%) |
Oct 07, 2016 | 9.214 | 9.249 | 9.126 | 9.205 | 50,058 | -0.05(-0.57%) |
Oct 06, 2016 | 9.249 | 9.381 | 9.082 | 9.258 | 69,764 | -0.02(-0.19%) |
Oct 05, 2016 | 9.170 | 9.341 | 9.126 | 9.276 | 32,647 | +0.11(+1.15%) |
Oct 04, 2016 | 9.276 | 9.354 | 9.161 | 9.170 | 73,417 | -0.08(-0.85%) |