Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.42 | 12.42 | 12.42 | 0 | -0.16(-1.27%) | |
Dec 29, 2016 | 12.77 | 12.85 | 12.48 | 12.58 | 597,063 | -0.11(-0.87%) |
Dec 28, 2016 | 12.96 | 12.98 | 12.62 | 12.69 | 435,789 | -0.15(-1.17%) |
Dec 27, 2016 | 12.77 | 12.99 | 12.77 | 12.84 | 349,126 | +0.13(+1.02%) |
Dec 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.08(+0.63%) | |
Dec 22, 2016 | 12.86 | 13.00 | 12.57 | 12.63 | 550,643 | -0.30(-2.32%) |
Dec 21, 2016 | 12.95 | 12.99 | 12.78 | 12.93 | 914,179 | -0.01(-0.08%) |
Dec 20, 2016 | 12.65 | 12.98 | 12.65 | 12.94 | 441,332 | +0.20(+1.57%) |
Dec 19, 2016 | 12.72 | 12.91 | 12.62 | 12.74 | 596,981 | -0.01(-0.08%) |
Dec 16, 2016 | 13.07 | 13.24 | 12.70 | 12.75 | 1,596,194 | -0.28(-2.15%) |
Dec 15, 2016 | 12.56 | 13.18 | 12.56 | 13.03 | 1,368,715 | +0.25(+1.96%) |
Dec 14, 2016 | 12.94 | 13.07 | 12.73 | 12.78 | 710,364 | -0.29(-2.22%) |
Dec 13, 2016 | 13.18 | 13.25 | 12.90 | 13.07 | 776,746 | -0.01(-0.08%) |
Dec 12, 2016 | 13.26 | 13.32 | 12.87 | 13.08 | 703,850 | -0.12(-0.91%) |
Dec 09, 2016 | 13.33 | 13.33 | 13.07 | 13.20 | 493,348 | -0.08(-0.60%) |
Dec 08, 2016 | 13.10 | 13.34 | 12.98 | 13.28 | 1,147,912 | +0.23(+1.76%) |
Dec 07, 2016 | 12.90 | 13.17 | 12.81 | 13.05 | 1,469,593 | +0.17(+1.32%) |
Dec 06, 2016 | 12.90 | 12.96 | 12.78 | 12.88 | 1,092,217 | -0.06(-0.46%) |
Dec 05, 2016 | 12.82 | 13.38 | 12.78 | 12.94 | 1,270,116 | +0.31(+2.45%) |
Dec 02, 2016 | 12.84 | 12.93 | 12.22 | 12.63 | 1,889,691 | -0.14(-1.10%) |
Dec 01, 2016 | 12.76 | 13.00 | 12.66 | 12.77 | 1,428,289 | +0.15(+1.19%) |
Nov 30, 2016 | 12.83 | 12.99 | 12.57 | 12.62 | 967,774 | -0.02(-0.16%) |
Nov 29, 2016 | 12.67 | 12.72 | 12.50 | 12.64 | 962,613 | -0.05(-0.39%) |
Nov 28, 2016 | 12.93 | 13.02 | 12.66 | 12.69 | 911,233 | -0.28(-2.16%) |
Nov 25, 2016 | 12.98 | 13.13 | 12.72 | 12.97 | 489,881 | -0.01(-0.08%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.38(+3.02%) | |
Nov 22, 2016 | 12.49 | 12.67 | 12.37 | 12.60 | 1,689,762 | +0.24(+1.94%) |
Nov 21, 2016 | 12.37 | 12.45 | 12.18 | 12.36 | 997,038 | +0.15(+1.23%) |
Nov 18, 2016 | 12.48 | 12.62 | 12.21 | 12.21 | 1,654,297 | -0.22(-1.77%) |
Nov 17, 2016 | 12.26 | 12.56 | 11.74 | 12.43 | 1,938,951 | +0.14(+1.14%) |
Nov 16, 2016 | 11.56 | 12.38 | 11.34 | 12.29 | 2,822,202 | +0.27(+2.25%) |
Nov 15, 2016 | 11.91 | 12.11 | 11.77 | 12.02 | 1,295,799 | +0.03(+0.25%) |
Nov 14, 2016 | 11.98 | 12.57 | 11.75 | 11.99 | 1,372,420 | +0.23(+1.96%) |
Nov 11, 2016 | 11.30 | 11.77 | 11.30 | 11.76 | 1,436,828 | +0.49(+4.35%) |
Nov 10, 2016 | 10.78 | 11.39 | 10.78 | 11.27 | 1,710,110 | +0.52(+4.84%) |
Nov 09, 2016 | 10.49 | 10.66 | 10.30 | 10.75 | 1,630,194 | +0.39(+3.76%) |
Nov 08, 2016 | 10.28 | 10.41 | 10.12 | 10.36 | 471,622 | -0.02(-0.19%) |
Nov 07, 2016 | 10.38 | 10.45 | 10.20 | 10.38 | 711,662 | +0.40(+4.01%) |
Nov 04, 2016 | 9.920 | 10.24 | 9.890 | 9.980 | 517,216 | -0.02(-0.20%) |
Nov 03, 2016 | 10.13 | 10.21 | 9.960 | 10.00 | 427,237 | -0.09(-0.89%) |
Nov 02, 2016 | 10.22 | 10.34 | 10.04 | 10.09 | 392,485 | -0.16(-1.56%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.840 | 10.25 | 1,075,458 | -0.03(-0.29%) |
Oct 31, 2016 | 10.41 | 10.43 | 10.28 | 10.28 | 729,321 | -0.07(-0.68%) |
Oct 28, 2016 | 10.28 | 10.49 | 10.28 | 10.35 | 398,099 | -0.01(-0.10%) |
Oct 27, 2016 | 10.46 | 10.55 | 10.31 | 10.36 | 480,862 | -0.09(-0.86%) |
Oct 26, 2016 | 10.20 | 10.54 | 10.13 | 10.45 | 772,825 | +0.14(+1.36%) |
Oct 25, 2016 | 10.64 | 10.75 | 10.28 | 10.31 | 1,044,502 | -0.38(-3.55%) |
Oct 24, 2016 | 10.66 | 10.91 | 10.62 | 10.69 | 363,204 | +0.14(+1.33%) |
Oct 21, 2016 | 10.57 | 10.81 | 10.54 | 10.55 | 539,742 | -0.24(-2.22%) |
Oct 20, 2016 | 10.92 | 11.00 | 10.60 | 10.79 | 664,877 | -0.12(-1.10%) |
Oct 19, 2016 | 10.67 | 11.04 | 10.55 | 10.91 | 857,852 | +0.35(+3.31%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.56 | 516,916 | -0.06(-0.56%) |
Oct 17, 2016 | 10.72 | 10.79 | 10.62 | 10.62 | 556,968 | -0.11(-1.03%) |
Oct 14, 2016 | 10.96 | 11.05 | 10.72 | 10.73 | 410,629 | -0.10(-0.92%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.73 | 10.83 | 599,145 | -0.34(-3.04%) |
Oct 12, 2016 | 11.15 | 11.33 | 11.05 | 11.17 | 504,068 | +0.05(+0.45%) |
Oct 11, 2016 | 11.51 | 11.53 | 11.09 | 11.12 | 557,301 | -0.39(-3.39%) |
Oct 10, 2016 | 11.04 | 11.70 | 11.04 | 11.51 | 851,783 | +0.55(+5.02%) |
Oct 07, 2016 | 11.10 | 11.10 | 10.72 | 10.96 | 574,794 | -0.13(-1.17%) |
Oct 06, 2016 | 11.11 | 11.15 | 10.88 | 11.09 | 299,414 | +0.04(+0.36%) |
Oct 05, 2016 | 10.76 | 11.14 | 10.76 | 11.05 | 391,068 | +0.30(+2.79%) |
Oct 04, 2016 | 11.12 | 11.20 | 10.69 | 10.75 | 802,416 | -0.35(-3.15%) |