Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.41 | 10.41 | 10.41 | 0 | -0.19(-1.80%) | |
Dec 29, 2016 | 10.36 | 10.62 | 10.36 | 10.61 | 32,200 | +0.22(+2.17%) |
Dec 28, 2016 | 10.34 | 10.41 | 10.26 | 10.38 | 11,909 | +0.08(+0.73%) |
Dec 27, 2016 | 10.28 | 10.34 | 10.27 | 10.30 | 20,469 | -0.05(-0.53%) |
Dec 23, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.12(-1.10%) | |
Dec 22, 2016 | 10.55 | 10.56 | 10.45 | 10.47 | 38,302 | -0.17(-1.55%) |
Dec 21, 2016 | 10.77 | 10.77 | 10.43 | 10.64 | 20,619 | -0.09(-0.84%) |
Dec 20, 2016 | 10.70 | 10.80 | 10.70 | 10.73 | 24,576 | -0.08(-0.74%) |
Dec 19, 2016 | 10.76 | 10.91 | 10.76 | 10.81 | 27,396 | -0.12(-1.05%) |
Dec 16, 2016 | 10.71 | 10.93 | 10.71 | 10.93 | 22,914 | +0.04(+0.41%) |
Dec 15, 2016 | 10.62 | 10.91 | 10.62 | 10.88 | 48,946 | +0.12(+1.12%) |
Dec 14, 2016 | 10.98 | 10.98 | 10.75 | 10.76 | 34,113 | -0.24(-2.18%) |
Dec 13, 2016 | 10.86 | 11.03 | 10.86 | 11.00 | 89,735 | +0.29(+2.69%) |
Dec 12, 2016 | 10.59 | 10.80 | 10.59 | 10.71 | 35,987 | -0.39(-3.50%) |
Dec 09, 2016 | 11.02 | 11.11 | 11.02 | 11.10 | 39,460 | -0.25(-2.19%) |
Dec 08, 2016 | 11.52 | 11.55 | 11.20 | 11.35 | 99,755 | -0.13(-1.18%) |
Dec 07, 2016 | 11.25 | 11.48 | 11.25 | 11.48 | 37,217 | +0.07(+0.66%) |
Dec 06, 2016 | 11.64 | 11.64 | 11.37 | 11.41 | 29,490 | +0.19(+1.65%) |
Dec 05, 2016 | 11.45 | 11.46 | 11.10 | 11.22 | 77,105 | -0.33(-2.81%) |
Dec 02, 2016 | 11.70 | 11.72 | 11.55 | 11.55 | 47,326 | -0.35(-2.94%) |
Dec 01, 2016 | 11.74 | 11.90 | 11.72 | 11.90 | 7,421 | -0.12(-1.00%) |
Nov 30, 2016 | 12.05 | 12.09 | 12.01 | 12.02 | 19,727 | -0.03(-0.21%) |
Nov 29, 2016 | 12.04 | 12.08 | 12.02 | 12.04 | 54,870 | -0.03(-0.21%) |
Nov 28, 2016 | 11.90 | 12.13 | 11.90 | 12.07 | 9,556 | +0.25(+2.12%) |
Nov 25, 2016 | 11.68 | 11.86 | 11.65 | 11.82 | 8,699 | +0.19(+1.63%) |
Nov 23, 2016 | 11.63 | 11.63 | 11.63 | 0 | -0.21(-1.73%) | |
Nov 22, 2016 | 11.94 | 11.94 | 11.78 | 11.84 | 15,954 | +0.03(+0.21%) |
Nov 21, 2016 | 11.73 | 11.87 | 11.54 | 11.81 | 15,387 | +0.10(+0.85%) |
Nov 18, 2016 | 11.70 | 11.82 | 11.70 | 11.71 | 5,972 | +0.04(+0.34%) |
Nov 17, 2016 | 11.66 | 11.70 | 11.50 | 11.67 | 24,115 | -0.10(-0.85%) |
Nov 16, 2016 | 11.82 | 11.85 | 11.74 | 11.77 | 12,340 | -0.12(-1.01%) |
Nov 15, 2016 | 11.89 | 11.91 | 11.78 | 11.89 | 32,868 | +0.17(+1.45%) |
Nov 14, 2016 | 11.79 | 11.84 | 11.69 | 11.72 | 51,829 | -0.36(-2.98%) |
Nov 11, 2016 | 12.07 | 12.09 | 11.90 | 12.08 | 31,336 | -0.37(-2.97%) |
Nov 10, 2016 | 12.52 | 12.60 | 12.30 | 12.45 | 18,922 | -0.16(-1.27%) |
Nov 09, 2016 | 12.49 | 12.76 | 12.49 | 12.61 | 39,519 | -0.28(-2.17%) |
Nov 08, 2016 | 12.75 | 12.89 | 12.63 | 12.89 | 24,380 | +0.10(+0.78%) |
Nov 07, 2016 | 12.80 | 12.90 | 12.67 | 12.79 | 61,507 | +0.46(+3.73%) |
Nov 04, 2016 | 12.50 | 12.50 | 12.29 | 12.33 | 32,592 | -0.37(-2.91%) |
Nov 03, 2016 | 12.84 | 12.87 | 12.68 | 12.70 | 45,711 | -0.13(-1.01%) |
Nov 02, 2016 | 13.05 | 13.05 | 12.80 | 12.83 | 15,375 | -0.08(-0.62%) |
Nov 01, 2016 | 13.00 | 13.09 | 12.91 | 12.91 | 32,539 | -0.10(-0.77%) |
Oct 31, 2016 | 13.02 | 13.04 | 13.00 | 13.01 | 19,599 | -0.10(-0.76%) |
Oct 28, 2016 | 13.24 | 13.24 | 13.11 | 13.11 | 16,373 | -0.14(-1.06%) |
Oct 27, 2016 | 13.26 | 13.32 | 13.23 | 13.25 | 60,455 | -0.25(-1.85%) |
Oct 26, 2016 | 13.55 | 13.59 | 13.35 | 13.50 | 13,984 | -0.11(-0.79%) |
Oct 25, 2016 | 13.65 | 13.68 | 13.60 | 13.61 | 6,017 | +0.06(+0.42%) |
Oct 24, 2016 | 13.40 | 13.75 | 13.40 | 13.55 | 57,539 | +0.35(+2.66%) |
Oct 21, 2016 | 13.29 | 13.29 | 13.17 | 13.20 | 17,030 | -0.08(-0.56%) |
Oct 20, 2016 | 13.37 | 13.37 | 13.13 | 13.28 | 4,750 | -0.04(-0.34%) |
Oct 19, 2016 | 13.25 | 13.32 | 13.22 | 13.32 | 3,631 | -0.06(-0.45%) |
Oct 18, 2016 | 13.32 | 13.45 | 13.32 | 13.38 | 29,846 | +0.56(+4.37%) |
Oct 17, 2016 | 12.98 | 12.74 | 12.82 | 9,504 | -0.16(-1.23%) | |
Oct 14, 2016 | 12.98 | 13.04 | 12.93 | 12.98 | 7,487 | +0.01(+0.08%) |
Oct 13, 2016 | 12.96 | 13.03 | 12.88 | 12.97 | 37,654 | -0.11(-0.84%) |
Oct 12, 2016 | 13.05 | 13.08 | 13.02 | 13.08 | 25,078 | -0.01(-0.08%) |
Oct 11, 2016 | 13.17 | 13.17 | 13.08 | 13.09 | 11,461 | -0.17(-1.28%) |
Oct 10, 2016 | 13.10 | 13.29 | 13.10 | 13.26 | 6,256 | +0.16(+1.22%) |
Oct 07, 2016 | 13.11 | 13.24 | 13.08 | 13.10 | 19,768 | -0.14(-1.09%) |
Oct 06, 2016 | 13.20 | 13.27 | 13.19 | 13.24 | 24,370 | -0.09(-0.65%) |
Oct 05, 2016 | 13.24 | 13.34 | 13.24 | 13.33 | 7,827 | +0.09(+0.69%) |
Oct 04, 2016 | 13.21 | 13.46 | 13.21 | 13.24 | 17,445 | +0.09(+0.68%) |