Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.02 | 12.02 | 12.02 | 0 | +0.15(+1.30%) | |
Dec 29, 2016 | 11.87 | 12.02 | 11.75 | 11.87 | 1,853,892 | -0.04(-0.32%) |
Dec 28, 2016 | 11.91 | 12.06 | 11.83 | 11.91 | 1,227,660 | +0.00(+0.00%) |
Dec 27, 2016 | 11.98 | 12.02 | 11.83 | 11.91 | 1,086,914 | -0.04(-0.32%) |
Dec 23, 2016 | 11.94 | 11.94 | 11.94 | 0 | +0.15(+1.29%) | |
Dec 22, 2016 | 11.72 | 11.83 | 11.60 | 11.79 | 912,690 | +0.08(+0.65%) |
Dec 21, 2016 | 11.91 | 11.94 | 11.64 | 11.72 | 1,263,082 | -0.15(-1.28%) |
Dec 20, 2016 | 12.10 | 12.10 | 11.83 | 11.87 | 1,925,906 | -0.15(-1.26%) |
Dec 19, 2016 | 11.72 | 12.06 | 11.68 | 12.02 | 2,830,784 | +0.38(+3.26%) |
Dec 16, 2016 | 11.49 | 11.64 | 11.34 | 11.64 | 2,804,407 | +0.08(+0.66%) |
Dec 15, 2016 | 11.72 | 11.87 | 11.34 | 11.57 | 2,160,232 | -0.04(-0.33%) |
Dec 14, 2016 | 11.60 | 11.94 | 11.53 | 11.60 | 3,534,404 | -0.04(-0.33%) |
Dec 13, 2016 | 11.30 | 11.79 | 11.26 | 11.64 | 4,608,237 | +0.46(+4.07%) |
Dec 12, 2016 | 11.00 | 11.30 | 11.00 | 11.19 | 3,183,692 | +0.19(+1.72%) |
Dec 09, 2016 | 10.88 | 11.11 | 10.84 | 11.00 | 3,499,058 | +0.08(+0.70%) |
Dec 08, 2016 | 10.84 | 11.00 | 10.77 | 10.92 | 4,515,697 | +0.11(+1.05%) |
Dec 07, 2016 | 10.84 | 10.92 | 10.73 | 10.81 | 2,058,865 | -0.08(-0.70%) |
Dec 06, 2016 | 10.96 | 11.15 | 10.77 | 10.88 | 2,685,374 | +0.08(+0.70%) |
Dec 05, 2016 | 11.11 | 11.19 | 10.71 | 10.81 | 2,061,175 | -0.27(-2.40%) |
Dec 02, 2016 | 11.11 | 11.17 | 11.00 | 11.07 | 1,581,134 | +0.00(+0.00%) |
Dec 01, 2016 | 11.19 | 11.26 | 11.00 | 11.07 | 1,325,198 | +0.00(+0.00%) |
Nov 30, 2016 | 11.07 | 11.22 | 10.96 | 11.07 | 2,318,630 | +0.04(+0.34%) |
Nov 29, 2016 | 11.26 | 11.34 | 10.96 | 11.03 | 4,075,663 | -0.23(-2.02%) |
Nov 28, 2016 | 11.34 | 11.38 | 11.07 | 11.26 | 3,454,967 | -0.08(-0.67%) |
Nov 25, 2016 | 11.30 | 11.41 | 11.26 | 11.34 | 722,531 | +0.04(+0.34%) |
Nov 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.19(-1.65%) | |
Nov 22, 2016 | 11.41 | 11.60 | 11.38 | 11.49 | 2,128,587 | +0.19(+1.68%) |
Nov 21, 2016 | 11.15 | 11.53 | 11.15 | 11.30 | 1,590,656 | +0.23(+2.05%) |
Nov 18, 2016 | 11.15 | 11.15 | 10.88 | 11.07 | 1,174,254 | -0.04(-0.34%) |
Nov 17, 2016 | 11.15 | 11.34 | 11.07 | 11.11 | 1,436,838 | +0.08(+0.69%) |
Nov 16, 2016 | 11.38 | 11.45 | 10.96 | 11.03 | 2,131,475 | -0.42(-3.64%) |
Nov 15, 2016 | 11.19 | 11.49 | 11.19 | 11.45 | 1,329,816 | +0.30(+2.72%) |
Nov 14, 2016 | 11.03 | 11.19 | 10.98 | 11.15 | 1,426,103 | +0.15(+1.38%) |
Nov 11, 2016 | 10.92 | 11.07 | 10.92 | 11.00 | 1,401,392 | +0.08(+0.70%) |
Nov 10, 2016 | 11.07 | 11.10 | 10.88 | 10.92 | 1,392,321 | -0.04(-0.35%) |
Nov 09, 2016 | 11.03 | 11.19 | 10.81 | 10.96 | 1,090,150 | -0.04(-0.34%) |
Nov 08, 2016 | 10.81 | 11.15 | 10.77 | 11.00 | 1,174,492 | +0.19(+1.75%) |
Nov 07, 2016 | 10.73 | 10.81 | 10.56 | 10.81 | 2,744,530 | +0.49(+4.78%) |
Nov 04, 2016 | 10.39 | 10.52 | 10.20 | 10.31 | 2,336,808 | +0.00(+0.00%) |
Nov 03, 2016 | 10.47 | 10.58 | 10.28 | 10.31 | 1,292,661 | -0.15(-1.45%) |
Nov 02, 2016 | 10.81 | 10.81 | 10.47 | 10.47 | 1,122,113 | -0.30(-2.82%) |
Nov 01, 2016 | 11.45 | 11.45 | 10.73 | 10.77 | 1,719,015 | -0.61(-5.33%) |
Oct 31, 2016 | 10.96 | 11.41 | 10.96 | 11.38 | 2,235,067 | +0.42(+3.81%) |
Oct 28, 2016 | 11.15 | 11.19 | 10.96 | 10.96 | 812,592 | -0.11(-1.03%) |
Oct 27, 2016 | 11.19 | 11.30 | 10.86 | 11.07 | 1,725,998 | -0.15(-1.35%) |
Oct 26, 2016 | 11.26 | 11.41 | 11.02 | 11.22 | 2,750,983 | -0.04(-0.34%) |
Oct 25, 2016 | 11.45 | 11.53 | 11.19 | 11.26 | 1,804,320 | -0.15(-1.33%) |
Oct 24, 2016 | 11.30 | 11.45 | 11.22 | 11.41 | 1,192,069 | +0.19(+1.69%) |
Oct 21, 2016 | 11.38 | 11.41 | 11.22 | 11.22 | 900,980 | -0.19(-1.66%) |
Oct 20, 2016 | 11.38 | 11.41 | 11.21 | 11.41 | 904,031 | +0.04(+0.33%) |
Oct 19, 2016 | 11.53 | 11.60 | 11.34 | 11.38 | 1,270,732 | -0.15(-1.32%) |
Oct 18, 2016 | 11.53 | 11.57 | 11.49 | 11.53 | 925,971 | +0.15(+1.33%) |
Oct 17, 2016 | 11.45 | 11.49 | 11.34 | 11.38 | 863,203 | -0.04(-0.33%) |
Oct 14, 2016 | 11.49 | 11.53 | 11.30 | 11.41 | 1,122,730 | +0.04(+0.33%) |
Oct 13, 2016 | 11.45 | 11.53 | 11.22 | 11.38 | 925,981 | -0.08(-0.66%) |
Oct 12, 2016 | 11.45 | 11.57 | 11.34 | 11.45 | 993,151 | +0.04(+0.33%) |
Oct 11, 2016 | 11.45 | 11.57 | 11.41 | 11.41 | 1,139,539 | -0.11(-0.99%) |
Oct 10, 2016 | 11.26 | 11.60 | 11.26 | 11.53 | 644,950 | +0.29(+2.56%) |
Oct 07, 2016 | 11.38 | 11.46 | 11.21 | 11.24 | 1,065,390 | -0.14(-1.20%) |
Oct 06, 2016 | 11.39 | 11.45 | 11.25 | 11.38 | 1,085,474 | -0.04(-0.33%) |
Oct 05, 2016 | 11.55 | 11.62 | 11.34 | 11.41 | 1,453,940 | -0.11(-0.92%) |
Oct 04, 2016 | 11.65 | 11.68 | 11.43 | 11.52 | 1,556,614 | -0.07(-0.59%) |