Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.09(+0.69%) | |
Dec 29, 2016 | 12.36 | 12.55 | 12.36 | 12.51 | 683,397 | +0.19(+1.53%) |
Dec 28, 2016 | 12.40 | 12.46 | 12.27 | 12.32 | 507,534 | -0.08(-0.63%) |
Dec 27, 2016 | 12.39 | 12.55 | 12.39 | 12.40 | 344,055 | +0.02(+0.13%) |
Dec 23, 2016 | 12.39 | 12.39 | 12.39 | 0 | +0.05(+0.45%) | |
Dec 22, 2016 | 12.30 | 12.41 | 12.21 | 12.33 | 471,416 | +0.00(+0.00%) |
Dec 21, 2016 | 12.45 | 12.53 | 12.27 | 12.33 | 619,855 | -0.12(-0.95%) |
Dec 20, 2016 | 12.70 | 12.81 | 12.42 | 12.45 | 1,185,733 | -0.16(-1.25%) |
Dec 19, 2016 | 12.21 | 12.64 | 12.20 | 12.61 | 1,840,372 | +0.45(+3.68%) |
Dec 16, 2016 | 11.70 | 12.29 | 11.70 | 12.16 | 4,444,441 | +0.56(+4.81%) |
Dec 15, 2016 | 11.70 | 11.85 | 11.55 | 11.60 | 1,712,797 | -0.11(-0.94%) |
Dec 14, 2016 | 11.92 | 11.95 | 11.66 | 11.71 | 1,355,235 | -0.19(-1.59%) |
Dec 13, 2016 | 11.97 | 12.02 | 11.79 | 11.90 | 1,949,477 | +0.02(+0.13%) |
Dec 12, 2016 | 11.83 | 11.90 | 11.70 | 11.88 | 2,023,054 | -0.02(-0.20%) |
Dec 09, 2016 | 12.11 | 12.16 | 11.79 | 11.91 | 1,892,058 | -0.19(-1.56%) |
Dec 08, 2016 | 11.99 | 12.18 | 11.83 | 12.10 | 1,384,032 | +0.11(+0.92%) |
Dec 07, 2016 | 11.78 | 12.06 | 11.76 | 11.99 | 1,286,643 | +0.23(+1.94%) |
Dec 06, 2016 | 11.59 | 11.82 | 11.59 | 11.76 | 1,065,019 | +0.12(+1.01%) |
Dec 05, 2016 | 11.55 | 11.66 | 11.40 | 11.64 | 1,082,535 | +0.22(+1.93%) |
Dec 02, 2016 | 11.20 | 11.55 | 11.06 | 11.42 | 1,578,089 | +0.28(+2.47%) |
Dec 01, 2016 | 11.19 | 11.29 | 11.09 | 11.15 | 770,410 | -0.03(-0.28%) |
Nov 30, 2016 | 11.19 | 11.24 | 11.08 | 11.18 | 798,779 | -0.02(-0.14%) |
Nov 29, 2016 | 11.11 | 11.27 | 11.10 | 11.19 | 503,150 | +0.06(+0.57%) |
Nov 28, 2016 | 11.19 | 11.26 | 11.09 | 11.13 | 715,820 | -0.02(-0.21%) |
Nov 25, 2016 | 11.13 | 11.26 | 11.08 | 11.15 | 191,124 | +0.01(+0.07%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | +0.03(+0.28%) | |
Nov 22, 2016 | 11.07 | 11.15 | 11.04 | 11.11 | 740,764 | +0.13(+1.14%) |
Nov 21, 2016 | 11.06 | 11.11 | 10.96 | 10.99 | 654,962 | -0.01(-0.07%) |
Nov 18, 2016 | 11.09 | 11.18 | 10.98 | 11.00 | 792,610 | -0.12(-1.06%) |
Nov 17, 2016 | 11.08 | 11.33 | 11.05 | 11.11 | 585,487 | +0.03(+0.28%) |
Nov 16, 2016 | 11.11 | 11.19 | 10.93 | 11.08 | 3,335,976 | -0.03(-0.28%) |
Nov 15, 2016 | 11.17 | 11.19 | 10.89 | 11.11 | 558,069 | -0.09(-0.77%) |
Nov 14, 2016 | 10.75 | 11.32 | 10.71 | 11.20 | 817,027 | +0.50(+4.64%) |
Nov 11, 2016 | 10.37 | 10.82 | 10.29 | 10.70 | 952,040 | +0.37(+3.61%) |
Nov 10, 2016 | 10.34 | 10.39 | 10.12 | 10.33 | 884,087 | +0.09(+0.83%) |
Nov 09, 2016 | 9.989 | 10.29 | 9.896 | 10.25 | 795,805 | +0.09(+0.92%) |
Nov 08, 2016 | 9.973 | 10.21 | 9.949 | 10.15 | 321,650 | +0.13(+1.32%) |
Nov 07, 2016 | 10.03 | 10.05 | 9.942 | 10.02 | 439,401 | +0.12(+1.26%) |
Nov 04, 2016 | 9.748 | 9.973 | 9.670 | 9.896 | 397,188 | +0.13(+1.35%) |
Nov 03, 2016 | 10.15 | 10.15 | 9.717 | 9.764 | 510,937 | -0.13(-1.33%) |
Nov 02, 2016 | 9.989 | 10.09 | 9.896 | 9.896 | 694,416 | -0.08(-0.78%) |
Nov 01, 2016 | 10.18 | 10.21 | 9.919 | 9.973 | 895,474 | -0.12(-1.16%) |
Oct 31, 2016 | 9.903 | 10.11 | 9.845 | 10.09 | 1,068,273 | +0.23(+2.28%) |
Oct 28, 2016 | 9.834 | 9.911 | 9.802 | 9.865 | 658,767 | +0.02(+0.16%) |
Oct 27, 2016 | 10.08 | 10.08 | 9.810 | 9.849 | 651,971 | -0.21(-2.08%) |
Oct 26, 2016 | 10.25 | 10.26 | 10.04 | 10.06 | 379,767 | -0.23(-2.19%) |
Oct 25, 2016 | 10.33 | 10.35 | 10.23 | 10.28 | 291,367 | -0.09(-0.82%) |
Oct 24, 2016 | 10.30 | 10.45 | 10.30 | 10.37 | 266,388 | +0.12(+1.14%) |
Oct 21, 2016 | 10.25 | 10.35 | 10.21 | 10.25 | 373,251 | -0.12(-1.20%) |
Oct 20, 2016 | 10.52 | 10.53 | 10.25 | 10.38 | 409,628 | -0.17(-1.62%) |
Oct 19, 2016 | 10.26 | 10.56 | 10.19 | 10.55 | 614,760 | +0.29(+2.80%) |
Oct 18, 2016 | 10.26 | 10.28 | 10.10 | 10.26 | 525,253 | +0.09(+0.92%) |
Oct 17, 2016 | 10.14 | 10.29 | 10.14 | 10.17 | 250,156 | +0.04(+0.38%) |
Oct 14, 2016 | 10.19 | 10.30 | 10.11 | 10.13 | 345,681 | -0.04(-0.38%) |
Oct 13, 2016 | 10.06 | 10.21 | 10.06 | 10.17 | 602,550 | +0.13(+1.32%) |
Oct 12, 2016 | 9.919 | 10.04 | 9.888 | 10.04 | 597,446 | +0.12(+1.25%) |
Oct 11, 2016 | 10.07 | 10.11 | 9.834 | 9.911 | 679,168 | -0.15(-1.47%) |
Oct 10, 2016 | 9.989 | 10.14 | 9.989 | 10.06 | 836,910 | +0.11(+1.09%) |
Oct 07, 2016 | 10.13 | 10.25 | 9.888 | 9.950 | 512,640 | -0.13(-1.31%) |
Oct 06, 2016 | 9.958 | 10.10 | 9.849 | 10.08 | 745,377 | +0.12(+1.17%) |
Oct 05, 2016 | 10.18 | 10.21 | 9.919 | 9.966 | 983,661 | -0.21(-2.06%) |
Oct 04, 2016 | 10.30 | 10.50 | 10.14 | 10.18 | 846,006 | -0.11(-1.06%) |