Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.60 | 12.60 | 12.60 | 0 | +0.09(+0.69%) | |
Dec 29, 2016 | 12.37 | 12.55 | 12.37 | 12.51 | 683,325 | +0.19(+1.53%) |
Dec 28, 2016 | 12.40 | 12.46 | 12.27 | 12.33 | 507,480 | -0.08(-0.63%) |
Dec 27, 2016 | 12.39 | 12.55 | 12.39 | 12.40 | 344,019 | +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 | 12.22 | 12.33 | 471,366 | +0.00(+0.00%) |
Dec 21, 2016 | 12.45 | 12.53 | 12.27 | 12.33 | 619,790 | -0.12(-0.95%) |
Dec 20, 2016 | 12.70 | 12.81 | 12.42 | 12.45 | 1,185,608 | -0.16(-1.25%) |
Dec 19, 2016 | 12.21 | 12.64 | 12.20 | 12.61 | 1,840,178 | +0.45(+3.68%) |
Dec 16, 2016 | 11.70 | 12.29 | 11.70 | 12.16 | 4,443,974 | +0.56(+4.81%) |
Dec 15, 2016 | 11.70 | 11.85 | 11.56 | 11.60 | 1,712,617 | -0.11(-0.94%) |
Dec 14, 2016 | 11.93 | 11.95 | 11.67 | 11.71 | 1,355,093 | -0.19(-1.58%) |
Dec 13, 2016 | 11.97 | 12.02 | 11.79 | 11.90 | 1,949,273 | +0.02(+0.13%) |
Dec 12, 2016 | 11.83 | 11.90 | 11.71 | 11.89 | 2,022,841 | -0.02(-0.20%) |
Dec 09, 2016 | 12.11 | 12.16 | 11.79 | 11.91 | 1,891,859 | -0.19(-1.56%) |
Dec 08, 2016 | 11.99 | 12.18 | 11.83 | 12.10 | 1,383,886 | +0.11(+0.92%) |
Dec 07, 2016 | 11.78 | 12.06 | 11.76 | 11.99 | 1,286,508 | +0.23(+1.94%) |
Dec 06, 2016 | 11.59 | 11.82 | 11.59 | 11.76 | 1,064,907 | +0.12(+1.01%) |
Dec 05, 2016 | 11.56 | 11.66 | 11.40 | 11.64 | 1,082,422 | +0.22(+1.93%) |
Dec 02, 2016 | 11.20 | 11.56 | 11.06 | 11.42 | 1,577,923 | +0.28(+2.47%) |
Dec 01, 2016 | 11.19 | 11.30 | 11.09 | 11.15 | 770,329 | -0.03(-0.28%) |
Nov 30, 2016 | 11.19 | 11.24 | 11.08 | 11.18 | 798,696 | -0.02(-0.14%) |
Nov 29, 2016 | 11.11 | 11.27 | 11.10 | 11.19 | 503,097 | +0.06(+0.57%) |
Nov 28, 2016 | 11.19 | 11.26 | 11.09 | 11.13 | 715,745 | -0.02(-0.21%) |
Nov 25, 2016 | 11.13 | 11.26 | 11.08 | 11.15 | 191,104 | +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 | 11.12 | 740,686 | +0.13(+1.14%) |
Nov 21, 2016 | 11.06 | 11.11 | 10.96 | 10.99 | 654,893 | -0.01(-0.07%) |
Nov 18, 2016 | 11.09 | 11.18 | 10.98 | 11.00 | 792,527 | -0.12(-1.06%) |
Nov 17, 2016 | 11.08 | 11.34 | 11.05 | 11.12 | 585,425 | +0.03(+0.28%) |
Nov 16, 2016 | 11.12 | 11.19 | 10.93 | 11.08 | 3,335,626 | -0.03(-0.28%) |
Nov 15, 2016 | 11.17 | 11.19 | 10.89 | 11.12 | 558,010 | -0.09(-0.77%) |
Nov 14, 2016 | 10.75 | 11.32 | 10.71 | 11.20 | 816,941 | +0.50(+4.64%) |
Nov 11, 2016 | 10.37 | 10.82 | 10.29 | 10.70 | 951,940 | +0.37(+3.61%) |
Nov 10, 2016 | 10.34 | 10.39 | 10.12 | 10.33 | 883,994 | +0.09(+0.83%) |
Nov 09, 2016 | 9.990 | 10.29 | 9.897 | 10.25 | 795,722 | +0.09(+0.92%) |
Nov 08, 2016 | 9.974 | 10.21 | 9.950 | 10.15 | 321,616 | +0.13(+1.32%) |
Nov 07, 2016 | 10.03 | 10.05 | 9.943 | 10.02 | 439,355 | +0.12(+1.26%) |
Nov 04, 2016 | 9.749 | 9.974 | 9.671 | 9.897 | 397,147 | +0.13(+1.35%) |
Nov 03, 2016 | 10.15 | 10.15 | 9.718 | 9.765 | 510,883 | -0.13(-1.33%) |
Nov 02, 2016 | 9.990 | 10.09 | 9.897 | 9.897 | 694,343 | -0.08(-0.78%) |
Nov 01, 2016 | 10.18 | 10.21 | 9.920 | 9.974 | 895,380 | -0.12(-1.15%) |
Oct 31, 2016 | 9.904 | 10.11 | 9.846 | 10.09 | 1,068,161 | +0.23(+2.28%) |
Oct 28, 2016 | 9.835 | 9.912 | 9.803 | 9.866 | 658,698 | +0.02(+0.16%) |
Oct 27, 2016 | 10.08 | 10.08 | 9.811 | 9.850 | 651,902 | -0.21(-2.09%) |
Oct 26, 2016 | 10.25 | 10.26 | 10.04 | 10.06 | 379,727 | -0.23(-2.19%) |
Oct 25, 2016 | 10.33 | 10.35 | 10.23 | 10.29 | 291,336 | -0.09(-0.82%) |
Oct 24, 2016 | 10.30 | 10.45 | 10.30 | 10.37 | 266,360 | +0.12(+1.14%) |
Oct 21, 2016 | 10.25 | 10.35 | 10.21 | 10.25 | 373,212 | -0.12(-1.20%) |
Oct 20, 2016 | 10.52 | 10.53 | 10.25 | 10.38 | 409,585 | -0.17(-1.62%) |
Oct 19, 2016 | 10.26 | 10.56 | 10.19 | 10.55 | 614,696 | +0.29(+2.80%) |
Oct 18, 2016 | 10.26 | 10.29 | 10.10 | 10.26 | 525,198 | +0.09(+0.92%) |
Oct 17, 2016 | 10.14 | 10.29 | 10.14 | 10.17 | 250,130 | +0.04(+0.38%) |
Oct 14, 2016 | 10.19 | 10.30 | 10.11 | 10.13 | 345,645 | -0.04(-0.38%) |
Oct 13, 2016 | 10.06 | 10.22 | 10.06 | 10.17 | 602,487 | +0.13(+1.32%) |
Oct 12, 2016 | 9.920 | 10.04 | 9.889 | 10.04 | 597,383 | +0.12(+1.25%) |
Oct 11, 2016 | 10.08 | 10.11 | 9.835 | 9.912 | 679,097 | -0.15(-1.47%) |
Oct 10, 2016 | 9.990 | 10.14 | 9.990 | 10.06 | 836,822 | +0.11(+1.09%) |
Oct 07, 2016 | 10.13 | 10.25 | 9.889 | 9.951 | 512,586 | -0.13(-1.31%) |
Oct 06, 2016 | 9.959 | 10.10 | 9.850 | 10.08 | 745,298 | +0.12(+1.17%) |
Oct 05, 2016 | 10.18 | 10.22 | 9.920 | 9.967 | 983,557 | -0.21(-2.06%) |
Oct 04, 2016 | 10.30 | 10.50 | 10.15 | 10.18 | 845,917 | -0.11(-1.06%) |