Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.92 | 12.92 | 12.92 | 0 | +0.40(+3.23%) | |
Dec 29, 2016 | 12.28 | 12.54 | 12.13 | 12.51 | 400,445 | +0.23(+1.85%) |
Dec 28, 2016 | 12.44 | 12.49 | 12.22 | 12.28 | 254,962 | -0.20(-1.62%) |
Dec 27, 2016 | 12.46 | 12.56 | 12.39 | 12.49 | 186,543 | +0.00(+0.00%) |
Dec 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.15(+1.23%) | |
Dec 22, 2016 | 12.46 | 12.61 | 12.24 | 12.33 | 264,400 | -0.13(-1.01%) |
Dec 21, 2016 | 12.46 | 12.56 | 12.41 | 12.46 | 279,376 | +0.05(+0.41%) |
Dec 20, 2016 | 12.44 | 12.51 | 12.31 | 12.41 | 219,757 | +0.03(+0.20%) |
Dec 19, 2016 | 12.44 | 12.46 | 12.26 | 12.39 | 196,513 | -0.05(-0.41%) |
Dec 16, 2016 | 12.18 | 12.61 | 12.08 | 12.44 | 722,942 | +0.30(+2.50%) |
Dec 15, 2016 | 12.13 | 12.31 | 11.98 | 12.13 | 799,686 | +0.00(+0.00%) |
Dec 14, 2016 | 12.13 | 12.61 | 11.93 | 12.13 | 869,393 | +0.25(+2.13%) |
Dec 13, 2016 | 12.03 | 12.11 | 11.80 | 11.88 | 538,348 | -0.03(-0.21%) |
Dec 12, 2016 | 12.28 | 12.49 | 11.80 | 11.90 | 531,383 | -0.13(-1.05%) |
Dec 09, 2016 | 12.13 | 12.13 | 11.93 | 12.03 | 334,268 | -0.03(-0.21%) |
Dec 08, 2016 | 12.01 | 12.26 | 11.85 | 12.06 | 348,855 | +0.13(+1.06%) |
Dec 07, 2016 | 11.90 | 12.08 | 11.75 | 11.93 | 191,121 | -0.05(-0.42%) |
Dec 06, 2016 | 11.58 | 12.10 | 11.45 | 11.98 | 303,472 | +0.20(+1.72%) |
Dec 05, 2016 | 11.53 | 12.18 | 11.53 | 11.78 | 741,133 | +0.33(+2.87%) |
Dec 02, 2016 | 11.17 | 11.73 | 11.17 | 11.45 | 1,049,300 | +0.23(+2.03%) |
Dec 01, 2016 | 11.50 | 11.75 | 11.12 | 11.22 | 1,011,661 | -0.10(-0.89%) |
Nov 30, 2016 | 10.79 | 11.53 | 10.72 | 11.32 | 904,991 | +0.88(+8.47%) |
Nov 29, 2016 | 10.44 | 10.46 | 10.16 | 10.44 | 1,571,695 | -0.15(-1.43%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.36 | 10.59 | 1,752,122 | -0.20(-1.87%) |
Nov 25, 2016 | 11.00 | 11.00 | 10.67 | 10.79 | 205,777 | -0.20(-1.84%) |
Nov 23, 2016 | 11.00 | 11.00 | 11.00 | 0 | +0.03(+0.23%) | |
Nov 22, 2016 | 11.17 | 11.25 | 10.86 | 10.97 | 790,185 | -0.25(-2.25%) |
Nov 21, 2016 | 11.42 | 11.50 | 11.15 | 11.22 | 556,530 | -0.15(-1.33%) |
Nov 18, 2016 | 11.25 | 11.42 | 11.07 | 11.37 | 892,090 | +0.23(+2.04%) |
Nov 17, 2016 | 11.12 | 11.22 | 10.92 | 11.15 | 391,061 | +0.18(+1.61%) |
Nov 16, 2016 | 11.27 | 11.27 | 10.94 | 10.97 | 268,805 | -0.28(-2.47%) |
Nov 15, 2016 | 10.87 | 11.53 | 10.82 | 11.25 | 748,670 | +0.43(+3.97%) |
Nov 14, 2016 | 10.41 | 10.92 | 10.39 | 10.82 | 1,127,340 | +0.51(+4.90%) |
Nov 11, 2016 | 10.24 | 10.34 | 10.03 | 10.31 | 469,708 | +0.05(+0.49%) |
Nov 10, 2016 | 10.16 | 10.34 | 10.11 | 10.26 | 481,975 | +0.10(+0.99%) |
Nov 09, 2016 | 9.757 | 10.21 | 9.746 | 10.16 | 460,949 | +0.15(+1.52%) |
Nov 08, 2016 | 10.03 | 10.14 | 9.934 | 10.01 | 243,550 | -0.05(-0.50%) |
Nov 07, 2016 | 10.06 | 10.16 | 10.00 | 10.06 | 440,022 | +0.15(+1.53%) |
Nov 04, 2016 | 9.782 | 10.21 | 9.681 | 9.908 | 740,019 | +0.38(+3.98%) |
Nov 03, 2016 | 9.529 | 9.681 | 9.355 | 9.529 | 1,309,663 | -0.05(-0.53%) |
Nov 02, 2016 | 9.800 | 9.898 | 9.261 | 9.580 | 692,875 | -0.22(-2.25%) |
Nov 01, 2016 | 9.825 | 9.923 | 9.727 | 9.800 | 466,266 | +0.00(+0.00%) |
Oct 31, 2016 | 9.947 | 10.02 | 9.604 | 9.800 | 664,182 | -0.20(-1.96%) |
Oct 28, 2016 | 9.972 | 10.27 | 9.874 | 9.996 | 915,285 | +0.05(+0.49%) |
Oct 27, 2016 | 9.996 | 10.29 | 9.898 | 9.947 | 328,350 | -0.05(-0.49%) |
Oct 26, 2016 | 10.02 | 10.24 | 9.898 | 9.996 | 757,346 | -0.10(-0.97%) |
Oct 25, 2016 | 10.17 | 10.31 | 10.05 | 10.09 | 178,324 | -0.17(-1.67%) |
Oct 24, 2016 | 10.46 | 10.56 | 10.02 | 10.27 | 402,467 | -0.17(-1.64%) |
Oct 21, 2016 | 10.29 | 10.56 | 10.24 | 10.44 | 354,956 | +0.10(+0.95%) |
Oct 20, 2016 | 10.07 | 10.39 | 10.02 | 10.34 | 350,880 | +0.17(+1.69%) |
Oct 19, 2016 | 10.14 | 10.19 | 9.923 | 10.17 | 374,990 | +0.10(+0.97%) |
Oct 18, 2016 | 10.19 | 10.19 | 9.898 | 10.07 | 239,308 | -0.02(-0.24%) |
Oct 17, 2016 | 9.996 | 10.12 | 9.947 | 10.09 | 302,185 | +0.14(+1.38%) |
Oct 14, 2016 | 10.04 | 10.20 | 9.874 | 9.957 | 305,803 | -0.08(-0.78%) |
Oct 13, 2016 | 10.06 | 10.20 | 9.928 | 10.04 | 1,982,086 | -0.09(-0.92%) |
Oct 12, 2016 | 10.00 | 10.29 | 9.937 | 10.13 | 767,144 | +0.09(+0.93%) |
Oct 11, 2016 | 10.04 | 10.14 | 9.898 | 10.04 | 1,189,336 | -0.06(-0.63%) |
Oct 10, 2016 | 9.898 | 10.13 | 9.864 | 10.10 | 351,535 | +0.26(+2.69%) |
Oct 07, 2016 | 10.01 | 10.01 | 9.732 | 9.834 | 1,054,897 | -0.14(-1.42%) |
Oct 06, 2016 | 10.05 | 10.16 | 9.800 | 9.977 | 370,135 | -0.07(-0.68%) |
Oct 05, 2016 | 10.15 | 10.20 | 9.859 | 10.05 | 796,472 | +0.02(+0.24%) |
Oct 04, 2016 | 10.28 | 10.40 | 9.981 | 10.02 | 401,475 | -0.22(-2.15%) |