Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.89 | 11.89 | 11.89 | 0 | -0.04(-0.35%) | |
Dec 29, 2016 | 11.99 | 12.00 | 11.90 | 11.93 | 175,794 | +0.00(+0.00%) |
Dec 28, 2016 | 12.00 | 12.00 | 11.89 | 11.93 | 275,747 | -0.05(-0.41%) |
Dec 27, 2016 | 11.93 | 11.98 | 11.89 | 11.98 | 417,383 | +0.06(+0.47%) |
Dec 23, 2016 | 11.92 | 11.92 | 11.92 | 0 | -0.08(-0.70%) | |
Dec 22, 2016 | 12.17 | 12.21 | 11.96 | 12.01 | 104,545 | -0.18(-1.49%) |
Dec 21, 2016 | 12.04 | 12.22 | 11.98 | 12.19 | 193,187 | +0.24(+1.99%) |
Dec 20, 2016 | 12.03 | 12.03 | 11.93 | 11.95 | 239,006 | -0.10(-0.87%) |
Dec 19, 2016 | 11.99 | 12.06 | 11.92 | 12.06 | 164,744 | +0.09(+0.76%) |
Dec 16, 2016 | 11.94 | 11.98 | 11.88 | 11.96 | 186,849 | -0.01(-0.12%) |
Dec 15, 2016 | 12.10 | 12.12 | 11.97 | 11.98 | 203,156 | -0.18(-1.46%) |
Dec 14, 2016 | 12.17 | 12.31 | 12.14 | 12.16 | 102,374 | -0.06(-0.49%) |
Dec 13, 2016 | 12.34 | 12.38 | 12.20 | 12.22 | 218,223 | -0.11(-0.85%) |
Dec 12, 2016 | 12.47 | 12.49 | 12.31 | 12.32 | 225,647 | -0.38(-2.98%) |
Dec 09, 2016 | 12.65 | 12.70 | 12.61 | 12.70 | 71,250 | +0.06(+0.44%) |
Dec 08, 2016 | 12.65 | 12.71 | 12.60 | 12.64 | 129,160 | -0.08(-0.61%) |
Dec 07, 2016 | 12.61 | 12.85 | 12.59 | 12.72 | 266,334 | +0.18(+1.45%) |
Dec 06, 2016 | 12.71 | 12.71 | 12.54 | 12.54 | 222,270 | -0.24(-1.86%) |
Dec 05, 2016 | 12.91 | 12.94 | 12.68 | 12.78 | 179,634 | -0.15(-1.19%) |
Dec 02, 2016 | 12.94 | 12.98 | 12.87 | 12.93 | 100,401 | -0.08(-0.64%) |
Dec 01, 2016 | 12.89 | 13.05 | 12.89 | 13.01 | 108,315 | +0.13(+1.03%) |
Nov 30, 2016 | 13.03 | 13.09 | 12.80 | 12.88 | 139,538 | -0.15(-1.13%) |
Nov 29, 2016 | 12.85 | 13.03 | 12.81 | 13.03 | 396,079 | +0.18(+1.42%) |
Nov 28, 2016 | 12.77 | 12.94 | 12.73 | 12.85 | 191,246 | +0.13(+0.99%) |
Nov 25, 2016 | 12.68 | 12.77 | 12.61 | 12.72 | 399,662 | +0.17(+1.34%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Nov 22, 2016 | 12.69 | 12.73 | 12.53 | 12.64 | 129,866 | +0.01(+0.06%) |
Nov 21, 2016 | 12.61 | 12.74 | 12.61 | 12.63 | 216,881 | +0.15(+1.18%) |
Nov 18, 2016 | 12.56 | 12.56 | 12.47 | 12.48 | 133,350 | -0.08(-0.61%) |
Nov 17, 2016 | 12.52 | 12.66 | 12.52 | 12.56 | 74,773 | +0.00(+0.00%) |
Nov 16, 2016 | 12.53 | 12.58 | 12.53 | 12.56 | 93,595 | +0.03(+0.22%) |
Nov 15, 2016 | 12.48 | 12.58 | 12.39 | 12.53 | 187,710 | +0.13(+1.07%) |
Nov 14, 2016 | 12.56 | 12.57 | 12.08 | 12.40 | 238,696 | -0.20(-1.61%) |
Nov 11, 2016 | 12.50 | 12.60 | 12.33 | 12.60 | 169,975 | +0.14(+1.12%) |
Nov 10, 2016 | 12.65 | 12.71 | 12.34 | 12.46 | 239,408 | -0.16(-1.27%) |
Nov 09, 2016 | 12.54 | 12.71 | 12.43 | 12.62 | 170,964 | -0.02(-0.17%) |
Nov 08, 2016 | 12.76 | 12.76 | 12.45 | 12.64 | 139,992 | -0.16(-1.26%) |
Nov 07, 2016 | 12.71 | 12.84 | 12.68 | 12.80 | 190,440 | +0.17(+1.33%) |
Nov 04, 2016 | 12.56 | 12.65 | 12.50 | 12.64 | 76,947 | +0.06(+0.44%) |
Nov 03, 2016 | 12.59 | 12.66 | 12.56 | 12.58 | 70,374 | +0.06(+0.45%) |
Nov 02, 2016 | 12.59 | 12.66 | 12.52 | 12.52 | 127,768 | -0.15(-1.16%) |
Nov 01, 2016 | 12.77 | 12.78 | 12.67 | 12.67 | 75,149 | +0.04(+0.33%) |
Oct 31, 2016 | 12.70 | 12.73 | 12.63 | 12.63 | 71,556 | -0.11(-0.82%) |
Oct 28, 2016 | 12.73 | 12.77 | 12.69 | 12.73 | 77,093 | -0.03(-0.22%) |
Oct 27, 2016 | 12.80 | 12.82 | 12.73 | 12.76 | 53,856 | -0.02(-0.16%) |
Oct 26, 2016 | 12.71 | 12.82 | 12.66 | 12.78 | 99,042 | +0.06(+0.50%) |
Oct 25, 2016 | 12.68 | 12.78 | 12.66 | 12.72 | 75,346 | +0.04(+0.28%) |
Oct 24, 2016 | 12.75 | 12.83 | 12.68 | 12.68 | 129,297 | -0.06(-0.44%) |
Oct 21, 2016 | 12.70 | 12.74 | 12.66 | 12.74 | 90,489 | +0.06(+0.44%) |
Oct 20, 2016 | 12.63 | 12.76 | 12.60 | 12.68 | 93,970 | +0.00(+0.00%) |
Oct 19, 2016 | 12.61 | 12.72 | 12.57 | 12.68 | 96,082 | +0.04(+0.33%) |
Oct 18, 2016 | 12.50 | 12.71 | 12.50 | 12.64 | 182,321 | +0.25(+2.03%) |
Oct 17, 2016 | 12.64 | 12.65 | 12.38 | 12.39 | 155,588 | -0.35(-2.75%) |
Oct 14, 2016 | 12.73 | 12.84 | 12.71 | 12.74 | 82,000 | +0.00(+0.00%) |
Oct 13, 2016 | 12.68 | 12.76 | 12.63 | 12.74 | 153,540 | -0.06(-0.49%) |
Oct 12, 2016 | 12.73 | 12.83 | 12.71 | 12.80 | 106,769 | +0.05(+0.38%) |
Oct 11, 2016 | 12.92 | 12.92 | 12.70 | 12.75 | 284,376 | -0.20(-1.57%) |
Oct 10, 2016 | 12.92 | 12.99 | 12.89 | 12.96 | 76,320 | +0.13(+1.04%) |
Oct 07, 2016 | 12.91 | 12.94 | 12.77 | 12.82 | 151,526 | -0.11(-0.87%) |
Oct 06, 2016 | 13.08 | 13.09 | 12.80 | 12.94 | 123,681 | -0.08(-0.59%) |
Oct 05, 2016 | 13.08 | 13.10 | 12.93 | 13.01 | 125,672 | -0.01(-0.05%) |
Oct 04, 2016 | 12.96 | 13.03 | 12.92 | 13.02 | 110,120 | +0.14(+1.09%) |