Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.75 | 10.75 | 10.75 | 0 | -0.23(-2.07%) | |
Dec 29, 2016 | 10.93 | 11.03 | 10.80 | 10.98 | 752,633 | +0.00(+0.00%) |
Dec 28, 2016 | 11.16 | 11.21 | 10.93 | 10.98 | 413,006 | -0.18(-1.63%) |
Dec 27, 2016 | 11.03 | 11.16 | 11.03 | 11.16 | 327,562 | +0.18(+1.66%) |
Dec 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 398,809 | +0.00(+0.00%) |
Dec 21, 2016 | 10.93 | 11.05 | 10.80 | 10.98 | 782,207 | +0.09(+0.84%) |
Dec 20, 2016 | 11.07 | 11.12 | 10.84 | 10.89 | 1,060,338 | -0.18(-1.65%) |
Dec 19, 2016 | 10.93 | 11.07 | 10.89 | 11.07 | 525,369 | +0.14(+1.25%) |
Dec 16, 2016 | 11.03 | 11.12 | 10.80 | 10.93 | 1,644,960 | -0.05(-0.42%) |
Dec 15, 2016 | 11.16 | 11.30 | 10.91 | 10.98 | 817,561 | -0.14(-1.23%) |
Dec 14, 2016 | 11.16 | 11.32 | 11.07 | 11.12 | 978,998 | -0.05(-0.41%) |
Dec 13, 2016 | 11.25 | 11.44 | 11.07 | 11.16 | 2,811,972 | -0.05(-0.41%) |
Dec 12, 2016 | 11.21 | 11.37 | 11.21 | 11.21 | 1,168,316 | -0.09(-0.81%) |
Dec 09, 2016 | 11.12 | 11.39 | 11.12 | 11.30 | 753,564 | +0.18(+1.64%) |
Dec 08, 2016 | 11.07 | 11.25 | 11.03 | 11.12 | 1,324,785 | +0.05(+0.41%) |
Dec 07, 2016 | 10.98 | 11.16 | 10.93 | 11.07 | 1,716,786 | +0.09(+0.83%) |
Dec 06, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 1,369,834 | +0.00(+0.00%) |
Dec 05, 2016 | 10.98 | 11.07 | 10.89 | 10.98 | 785,767 | +0.00(+0.00%) |
Dec 02, 2016 | 10.98 | 11.07 | 10.93 | 10.98 | 1,221,620 | +0.05(+0.42%) |
Dec 01, 2016 | 10.89 | 11.07 | 10.80 | 10.93 | 592,273 | +0.05(+0.42%) |
Nov 30, 2016 | 10.84 | 10.96 | 10.73 | 10.89 | 545,515 | +0.05(+0.42%) |
Nov 29, 2016 | 10.98 | 11.07 | 10.71 | 10.84 | 743,466 | -0.18(-1.65%) |
Nov 28, 2016 | 11.07 | 11.23 | 10.98 | 11.03 | 1,133,818 | +0.00(+0.00%) |
Nov 25, 2016 | 11.12 | 11.23 | 11.03 | 11.03 | 410,417 | +0.00(+0.00%) |
Nov 23, 2016 | 11.03 | 11.03 | 11.03 | 0 | +0.09(+0.83%) | |
Nov 22, 2016 | 10.93 | 11.07 | 10.84 | 10.93 | 858,083 | -0.05(-0.42%) |
Nov 21, 2016 | 11.12 | 11.16 | 10.93 | 10.98 | 814,441 | -0.14(-1.23%) |
Nov 18, 2016 | 11.21 | 11.30 | 11.07 | 11.12 | 521,654 | -0.14(-1.21%) |
Nov 17, 2016 | 11.25 | 11.39 | 11.16 | 11.25 | 507,706 | +0.00(+0.00%) |
Nov 16, 2016 | 11.16 | 11.34 | 10.98 | 11.25 | 933,306 | +0.00(+0.00%) |
Nov 15, 2016 | 11.34 | 11.48 | 11.21 | 11.25 | 737,071 | -0.14(-1.20%) |
Nov 14, 2016 | 11.25 | 11.57 | 11.16 | 11.39 | 1,395,008 | +0.14(+1.21%) |
Nov 11, 2016 | 11.12 | 11.34 | 11.07 | 11.25 | 1,345,065 | +0.00(+0.00%) |
Nov 10, 2016 | 11.25 | 11.44 | 11.25 | 11.25 | 1,252,586 | +0.00(+0.00%) |
Nov 09, 2016 | 10.93 | 11.44 | 10.80 | 11.25 | 822,520 | +0.23(+2.07%) |
Nov 08, 2016 | 10.48 | 11.12 | 10.25 | 11.03 | 1,409,591 | -0.36(-3.20%) |
Nov 07, 2016 | 11.21 | 11.46 | 11.12 | 11.39 | 687,933 | +0.32(+2.88%) |
Nov 04, 2016 | 11.16 | 11.30 | 11.03 | 11.07 | 1,297,701 | +0.00(+0.00%) |
Nov 03, 2016 | 11.03 | 11.30 | 10.98 | 11.07 | 1,224,279 | +0.05(+0.41%) |
Nov 02, 2016 | 11.30 | 11.34 | 10.98 | 11.03 | 1,060,192 | -0.27(-2.42%) |
Nov 01, 2016 | 11.39 | 11.57 | 11.12 | 11.30 | 1,064,333 | +0.00(+0.00%) |
Oct 31, 2016 | 11.39 | 11.57 | 11.30 | 11.30 | 1,492,745 | -0.09(-0.80%) |
Oct 28, 2016 | 11.48 | 11.66 | 11.34 | 11.39 | 858,272 | -0.09(-0.79%) |
Oct 27, 2016 | 11.85 | 11.85 | 11.32 | 11.48 | 1,517,716 | -0.50(-4.18%) |
Oct 26, 2016 | 11.75 | 12.07 | 11.75 | 11.98 | 820,423 | +0.14(+1.15%) |
Oct 25, 2016 | 12.12 | 12.48 | 11.75 | 11.85 | 848,330 | -0.18(-1.52%) |
Oct 24, 2016 | 12.53 | 12.62 | 12.03 | 12.03 | 2,421,974 | -0.46(-3.65%) |
Oct 21, 2016 | 12.39 | 12.62 | 12.35 | 12.48 | 757,859 | -0.09(-0.72%) |
Oct 20, 2016 | 12.98 | 12.98 | 12.30 | 12.57 | 859,253 | -0.18(-1.43%) |
Oct 19, 2016 | 12.76 | 12.85 | 12.57 | 12.76 | 738,985 | +0.09(+0.72%) |
Oct 18, 2016 | 12.76 | 12.80 | 12.44 | 12.67 | 781,203 | +0.09(+0.72%) |
Oct 17, 2016 | 12.53 | 12.57 | 12.41 | 12.57 | 458,902 | +0.05(+0.36%) |
Oct 14, 2016 | 13.03 | 13.03 | 12.44 | 12.53 | 653,138 | -0.09(-0.72%) |
Oct 13, 2016 | 12.48 | 12.71 | 12.37 | 12.62 | 706,623 | +0.09(+0.73%) |
Oct 12, 2016 | 12.71 | 12.80 | 12.53 | 12.53 | 993,873 | -0.23(-1.79%) |
Oct 11, 2016 | 13.03 | 13.03 | 12.62 | 12.76 | 951,228 | -0.23(-1.75%) |
Oct 10, 2016 | 13.21 | 13.44 | 12.89 | 12.98 | 1,558,905 | -0.25(-1.86%) |
Oct 07, 2016 | 13.75 | 13.76 | 13.17 | 13.23 | 1,489,377 | -0.51(-3.71%) |
Oct 06, 2016 | 13.72 | 13.83 | 13.42 | 13.74 | 5,955,969 | -0.08(-0.59%) |
Oct 05, 2016 | 13.37 | 13.87 | 13.33 | 13.82 | 5,330,292 | +0.44(+3.27%) |
Oct 04, 2016 | 13.56 | 13.66 | 13.36 | 13.39 | 6,084,285 | -0.22(-1.61%) |