Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.28 | 11.28 | 11.28 | 0 | +0.13(+1.16%) | |
Dec 29, 2016 | 11.04 | 11.25 | 10.98 | 11.15 | 194,303 | +0.17(+1.57%) |
Dec 28, 2016 | 11.15 | 11.15 | 10.92 | 10.98 | 206,498 | -0.15(-1.34%) |
Dec 27, 2016 | 10.99 | 11.15 | 10.99 | 11.13 | 186,672 | +0.08(+0.77%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.01(+0.13%) | |
Dec 22, 2016 | 10.88 | 11.08 | 10.87 | 11.03 | 216,357 | +0.08(+0.77%) |
Dec 21, 2016 | 10.85 | 10.96 | 10.81 | 10.94 | 346,492 | +0.12(+1.13%) |
Dec 20, 2016 | 10.82 | 10.88 | 10.80 | 10.82 | 265,947 | +0.01(+0.13%) |
Dec 19, 2016 | 10.87 | 10.99 | 10.81 | 10.81 | 411,177 | -0.13(-1.16%) |
Dec 16, 2016 | 11.06 | 11.06 | 10.83 | 10.93 | 470,107 | -0.11(-1.02%) |
Dec 15, 2016 | 10.96 | 11.07 | 10.75 | 11.05 | 420,512 | +0.15(+1.38%) |
Dec 14, 2016 | 10.83 | 11.00 | 10.77 | 10.90 | 142,630 | +0.09(+0.87%) |
Dec 13, 2016 | 10.97 | 10.99 | 10.73 | 10.80 | 359,455 | -0.11(-1.03%) |
Dec 12, 2016 | 11.07 | 11.13 | 10.82 | 10.92 | 355,835 | -0.18(-1.65%) |
Dec 09, 2016 | 11.09 | 11.10 | 10.93 | 11.10 | 347,298 | +0.04(+0.34%) |
Dec 08, 2016 | 11.06 | 11.13 | 10.92 | 11.06 | 291,226 | -0.05(-0.42%) |
Dec 07, 2016 | 10.82 | 11.20 | 10.79 | 11.11 | 500,784 | +0.28(+2.56%) |
Dec 06, 2016 | 10.84 | 10.91 | 10.80 | 10.83 | 190,421 | +0.01(+0.13%) |
Dec 05, 2016 | 10.94 | 11.01 | 10.79 | 10.82 | 402,670 | -0.08(-0.69%) |
Dec 02, 2016 | 10.82 | 10.92 | 10.78 | 10.89 | 260,166 | +0.07(+0.61%) |
Dec 01, 2016 | 10.83 | 10.83 | 10.72 | 10.83 | 168,738 | +0.00(+0.00%) |
Nov 30, 2016 | 10.73 | 10.83 | 10.72 | 10.83 | 295,639 | +0.10(+0.97%) |
Nov 29, 2016 | 10.73 | 10.75 | 10.60 | 10.72 | 287,271 | -0.09(-0.83%) |
Nov 28, 2016 | 10.77 | 10.82 | 10.47 | 10.81 | 357,752 | -0.01(-0.09%) |
Nov 25, 2016 | 10.66 | 10.82 | 10.62 | 10.82 | 162,241 | +0.23(+2.13%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 10.64 | 10.64 | 10.45 | 10.59 | 159,476 | -0.00(-0.04%) |
Nov 21, 2016 | 10.56 | 10.61 | 10.54 | 10.59 | 162,999 | +0.00(+0.04%) |
Nov 18, 2016 | 10.49 | 10.59 | 10.47 | 10.59 | 246,211 | +0.04(+0.36%) |
Nov 17, 2016 | 10.44 | 10.55 | 10.38 | 10.55 | 322,055 | +0.15(+1.45%) |
Nov 16, 2016 | 10.25 | 10.43 | 10.24 | 10.40 | 363,546 | +0.14(+1.38%) |
Nov 15, 2016 | 10.38 | 10.38 | 10.26 | 10.26 | 194,844 | -0.03(-0.32%) |
Nov 14, 2016 | 10.28 | 10.41 | 10.27 | 10.29 | 442,054 | +0.02(+0.18%) |
Nov 11, 2016 | 10.37 | 10.42 | 10.26 | 10.27 | 269,255 | -0.08(-0.73%) |
Nov 10, 2016 | 10.46 | 10.46 | 10.29 | 10.35 | 217,196 | -0.05(-0.50%) |
Nov 09, 2016 | 10.23 | 10.54 | 10.12 | 10.40 | 304,087 | +0.07(+0.64%) |
Nov 08, 2016 | 10.04 | 10.34 | 10.02 | 10.33 | 228,405 | +0.20(+1.95%) |
Nov 07, 2016 | 9.801 | 10.19 | 9.801 | 10.13 | 365,106 | +0.36(+3.71%) |
Nov 04, 2016 | 9.448 | 9.791 | 9.448 | 9.772 | 462,730 | -0.03(-0.29%) |
Nov 03, 2016 | 9.989 | 9.989 | 9.763 | 9.801 | 763,638 | -0.36(-3.52%) |
Nov 02, 2016 | 10.29 | 10.37 | 10.12 | 10.16 | 235,232 | -0.14(-1.32%) |
Nov 01, 2016 | 10.43 | 10.43 | 10.29 | 10.29 | 234,309 | -0.09(-0.91%) |
Oct 31, 2016 | 10.45 | 10.45 | 10.37 | 10.39 | 336,125 | -0.03(-0.32%) |
Oct 28, 2016 | 10.35 | 10.46 | 10.34 | 10.42 | 283,541 | +0.08(+0.73%) |
Oct 27, 2016 | 10.40 | 10.41 | 10.33 | 10.35 | 376,328 | -0.00(-0.05%) |
Oct 26, 2016 | 10.35 | 10.35 | 10.29 | 10.35 | 158,727 | +0.01(+0.09%) |
Oct 25, 2016 | 10.34 | 10.35 | 10.29 | 10.34 | 214,882 | +0.00(+0.00%) |
Oct 24, 2016 | 10.35 | 10.35 | 10.30 | 10.34 | 224,665 | +0.00(+0.00%) |
Oct 21, 2016 | 10.29 | 10.34 | 10.27 | 10.34 | 144,874 | +0.04(+0.41%) |
Oct 20, 2016 | 10.26 | 10.30 | 10.18 | 10.30 | 337,385 | +0.09(+0.87%) |
Oct 19, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 164,568 | +0.05(+0.46%) |
Oct 18, 2016 | 10.23 | 10.28 | 10.11 | 10.16 | 285,958 | -0.02(-0.23%) |
Oct 17, 2016 | 10.21 | 10.23 | 10.16 | 10.19 | 229,508 | -0.03(-0.32%) |
Oct 14, 2016 | 10.26 | 10.29 | 10.16 | 10.22 | 116,231 | +0.01(+0.14%) |
Oct 13, 2016 | 10.15 | 10.22 | 10.13 | 10.21 | 230,437 | -0.01(-0.09%) |
Oct 12, 2016 | 10.18 | 10.22 | 10.16 | 10.21 | 223,109 | +0.00(+0.05%) |
Oct 11, 2016 | 10.23 | 10.28 | 10.16 | 10.21 | 352,262 | -0.02(-0.23%) |
Oct 10, 2016 | 10.29 | 10.29 | 10.20 | 10.23 | 277,310 | +0.02(+0.23%) |
Oct 07, 2016 | 10.18 | 10.24 | 10.13 | 10.21 | 186,538 | +0.03(+0.32%) |
Oct 06, 2016 | 10.24 | 10.29 | 10.18 | 10.18 | 200,850 | -0.05(-0.51%) |
Oct 05, 2016 | 10.26 | 10.33 | 10.20 | 10.23 | 245,835 | +0.06(+0.60%) |
Oct 04, 2016 | 10.28 | 10.29 | 10.13 | 10.17 | 187,139 | -0.07(-0.69%) |