Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 11.55 | 11.63 | 11.54 | 11.59 | 145,214 | +0.04(+0.35%) |
Dec 28, 2016 | 11.59 | 11.62 | 11.53 | 11.55 | 150,100 | +0.04(+0.35%) |
Dec 27, 2016 | 11.45 | 11.51 | 11.45 | 11.51 | 152,602 | +0.07(+0.61%) |
Dec 23, 2016 | 11.44 | 11.44 | 11.44 | 0 | +0.05(+0.44%) | |
Dec 22, 2016 | 11.38 | 11.41 | 11.32 | 11.39 | 216,413 | -0.10(-0.87%) |
Dec 21, 2016 | 11.59 | 11.60 | 11.48 | 11.49 | 193,352 | +0.01(+0.09%) |
Dec 20, 2016 | 11.48 | 11.54 | 11.47 | 11.48 | 152,517 | +0.01(+0.09%) |
Dec 19, 2016 | 11.53 | 11.54 | 11.47 | 11.47 | 134,051 | -0.03(-0.26%) |
Dec 16, 2016 | 11.68 | 11.70 | 11.49 | 11.50 | 374,191 | -0.31(-2.62%) |
Dec 15, 2016 | 11.90 | 11.90 | 11.76 | 11.81 | 202,855 | -0.18(-1.50%) |
Dec 14, 2016 | 12.16 | 12.20 | 11.95 | 11.99 | 169,660 | -0.24(-1.96%) |
Dec 13, 2016 | 12.25 | 12.29 | 12.21 | 12.23 | 210,365 | +0.33(+2.77%) |
Dec 12, 2016 | 12.01 | 12.01 | 11.86 | 11.90 | 239,609 | -0.50(-4.03%) |
Dec 09, 2016 | 12.40 | 12.47 | 12.36 | 12.40 | 191,840 | +0.15(+1.22%) |
Dec 08, 2016 | 12.18 | 12.28 | 12.13 | 12.25 | 302,677 | +0.09(+0.74%) |
Dec 07, 2016 | 12.10 | 12.17 | 12.07 | 12.16 | 363,181 | -0.03(-0.25%) |
Dec 06, 2016 | 12.19 | 12.23 | 12.15 | 12.19 | 180,354 | +0.03(+0.25%) |
Dec 05, 2016 | 12.17 | 12.20 | 12.08 | 12.16 | 160,920 | -0.08(-0.65%) |
Dec 02, 2016 | 12.24 | 12.30 | 12.20 | 12.24 | 209,145 | -0.33(-2.63%) |
Dec 01, 2016 | 12.44 | 12.58 | 12.44 | 12.57 | 689,730 | +0.54(+4.49%) |
Nov 30, 2016 | 11.28 | 12.17 | 12.00 | 12.03 | 892,600 | +0.75(+6.65%) |
Nov 29, 2016 | 11.26 | 11.35 | 11.25 | 11.28 | 149,247 | +0.01(+0.09%) |
Nov 28, 2016 | 11.32 | 11.32 | 11.25 | 11.27 | 183,099 | -0.18(-1.57%) |
Nov 25, 2016 | 11.50 | 11.50 | 11.41 | 11.45 | 148,118 | +0.10(+0.88%) |
Nov 23, 2016 | 11.35 | 11.35 | 11.35 | 0 | -0.21(-1.82%) | |
Nov 22, 2016 | 11.56 | 11.59 | 11.50 | 11.56 | 261,125 | +0.06(+0.52%) |
Nov 21, 2016 | 11.56 | 11.57 | 11.44 | 11.50 | 358,922 | -0.08(-0.69%) |
Nov 18, 2016 | 11.51 | 11.61 | 11.44 | 11.58 | 462,420 | +0.40(+3.58%) |
Nov 17, 2016 | 11.15 | 11.26 | 11.10 | 11.18 | 339,007 | +0.25(+2.29%) |
Nov 16, 2016 | 10.94 | 10.98 | 10.88 | 10.93 | 168,562 | -0.09(-0.82%) |
Nov 15, 2016 | 10.92 | 11.03 | 10.92 | 11.02 | 163,893 | +0.09(+0.82%) |
Nov 14, 2016 | 10.89 | 10.97 | 10.85 | 10.93 | 192,384 | +0.01(+0.09%) |
Nov 11, 2016 | 11.05 | 11.05 | 10.84 | 10.92 | 302,567 | -0.37(-3.28%) |
Nov 10, 2016 | 11.48 | 11.48 | 11.22 | 11.29 | 370,488 | -0.19(-1.66%) |
Nov 09, 2016 | 11.48 | 11.63 | 11.47 | 11.48 | 298,391 | -0.25(-2.13%) |
Nov 08, 2016 | 11.64 | 11.81 | 11.60 | 11.73 | 258,714 | -0.01(-0.09%) |
Nov 07, 2016 | 11.69 | 11.75 | 11.65 | 11.74 | 248,439 | +0.24(+2.09%) |
Nov 04, 2016 | 11.57 | 11.59 | 11.50 | 11.50 | 149,868 | -0.08(-0.69%) |
Nov 03, 2016 | 11.68 | 11.71 | 11.54 | 11.58 | 278,763 | +0.08(+0.70%) |
Nov 02, 2016 | 11.59 | 11.59 | 11.43 | 11.50 | 266,225 | -0.12(-1.03%) |
Nov 01, 2016 | 11.75 | 11.80 | 11.59 | 11.62 | 341,791 | -0.10(-0.85%) |
Oct 31, 2016 | 11.69 | 11.74 | 11.68 | 11.72 | 193,595 | +0.00(+0.00%) |
Oct 28, 2016 | 11.76 | 11.81 | 11.70 | 11.72 | 196,889 | -0.08(-0.68%) |
Oct 27, 2016 | 11.82 | 11.86 | 11.76 | 11.80 | 240,392 | +0.00(+0.00%) |
Oct 26, 2016 | 11.81 | 11.86 | 11.77 | 11.80 | 252,627 | -0.10(-0.84%) |
Oct 25, 2016 | 11.96 | 11.98 | 11.89 | 11.90 | 255,416 | -0.12(-1.00%) |
Oct 24, 2016 | 12.10 | 12.10 | 11.99 | 12.02 | 339,768 | -0.02(-0.17%) |
Oct 21, 2016 | 12.14 | 12.14 | 12.00 | 12.04 | 268,246 | -0.10(-0.82%) |
Oct 20, 2016 | 12.18 | 12.18 | 12.08 | 12.14 | 167,157 | -0.11(-0.90%) |
Oct 19, 2016 | 12.23 | 12.28 | 12.16 | 12.25 | 458,345 | +0.29(+2.42%) |
Oct 18, 2016 | 12.19 | 12.19 | 11.82 | 11.96 | 793,906 | -0.33(-2.69%) |
Oct 17, 2016 | 12.48 | 12.48 | 12.19 | 12.29 | 550,746 | -0.49(-3.83%) |
Oct 14, 2016 | 12.76 | 12.83 | 12.69 | 12.78 | 595,590 | +0.46(+3.73%) |
Oct 13, 2016 | 12.33 | 12.35 | 12.21 | 12.32 | 497,086 | -0.19(-1.52%) |
Oct 12, 2016 | 12.60 | 12.60 | 12.45 | 12.51 | 313,614 | -0.14(-1.11%) |
Oct 11, 2016 | 12.79 | 12.84 | 12.61 | 12.65 | 415,221 | +0.12(+0.96%) |
Oct 10, 2016 | 12.22 | 12.60 | 12.22 | 12.53 | 1,254,110 | +0.43(+3.55%) |
Oct 07, 2016 | 12.21 | 12.22 | 12.03 | 12.10 | 220,196 | -0.13(-1.06%) |
Oct 06, 2016 | 12.14 | 12.26 | 12.10 | 12.23 | 292,652 | +0.00(+0.00%) |
Oct 05, 2016 | 12.21 | 12.26 | 12.15 | 12.23 | 377,044 | +0.16(+1.33%) |
Oct 04, 2016 | 12.19 | 12.23 | 12.01 | 12.07 | 386,615 | -0.12(-0.98%) |