Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.65 | 10.65 | 10.65 | 0 | -0.22(-1.99%) | |
Dec 29, 2016 | 10.91 | 11.17 | 10.78 | 10.87 | 274,109 | -0.04(-0.40%) |
Dec 28, 2016 | 11.09 | 11.22 | 10.83 | 10.91 | 228,583 | -0.22(-1.95%) |
Dec 27, 2016 | 11.04 | 11.17 | 11.00 | 11.13 | 197,225 | +0.09(+0.78%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.09(+0.79%) | |
Dec 22, 2016 | 11.26 | 11.26 | 10.91 | 10.96 | 256,691 | -0.30(-2.69%) |
Dec 21, 2016 | 11.39 | 11.43 | 11.22 | 11.26 | 195,169 | -0.13(-1.14%) |
Dec 20, 2016 | 11.39 | 11.56 | 11.26 | 11.39 | 247,985 | -0.04(-0.38%) |
Dec 19, 2016 | 11.39 | 11.56 | 11.39 | 11.43 | 181,388 | +0.00(+0.00%) |
Dec 16, 2016 | 11.43 | 11.61 | 11.35 | 11.43 | 757,801 | +0.00(+0.00%) |
Dec 15, 2016 | 11.39 | 11.56 | 11.30 | 11.43 | 339,472 | +0.00(+0.00%) |
Dec 14, 2016 | 11.39 | 11.52 | 11.26 | 11.43 | 295,161 | +0.04(+0.38%) |
Dec 13, 2016 | 11.52 | 11.61 | 11.35 | 11.39 | 244,837 | -0.04(-0.38%) |
Dec 12, 2016 | 11.26 | 11.61 | 11.26 | 11.43 | 329,605 | +0.09(+0.76%) |
Dec 09, 2016 | 11.52 | 11.69 | 11.17 | 11.35 | 730,007 | -0.22(-1.87%) |
Dec 08, 2016 | 11.26 | 11.65 | 11.22 | 11.56 | 507,111 | +0.26(+2.30%) |
Dec 07, 2016 | 11.26 | 11.35 | 11.09 | 11.30 | 409,280 | +0.09(+0.77%) |
Dec 06, 2016 | 11.22 | 11.26 | 11.04 | 11.22 | 488,097 | +0.00(+0.00%) |
Dec 05, 2016 | 10.87 | 11.26 | 10.87 | 11.22 | 481,828 | +0.35(+3.19%) |
Dec 02, 2016 | 11.00 | 11.04 | 10.83 | 10.87 | 274,672 | -0.17(-1.57%) |
Dec 01, 2016 | 10.96 | 11.26 | 10.89 | 11.04 | 368,335 | +0.13(+1.19%) |
Nov 30, 2016 | 11.17 | 11.22 | 10.91 | 10.91 | 345,389 | -0.13(-1.18%) |
Nov 29, 2016 | 11.26 | 11.26 | 10.87 | 11.04 | 303,623 | -0.13(-1.16%) |
Nov 28, 2016 | 11.30 | 11.41 | 11.13 | 11.17 | 250,822 | -0.17(-1.53%) |
Nov 25, 2016 | 11.22 | 11.35 | 11.17 | 11.35 | 117,500 | +0.13(+1.16%) |
Nov 23, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.13(+1.17%) | |
Nov 22, 2016 | 11.00 | 11.09 | 10.87 | 11.09 | 230,281 | +0.13(+1.19%) |
Nov 21, 2016 | 10.87 | 11.04 | 10.78 | 10.96 | 268,751 | +0.13(+1.20%) |
Nov 18, 2016 | 10.65 | 10.91 | 10.61 | 10.83 | 283,485 | +0.13(+1.21%) |
Nov 17, 2016 | 10.91 | 11.00 | 10.52 | 10.70 | 365,221 | -0.17(-1.59%) |
Nov 16, 2016 | 10.87 | 11.13 | 10.74 | 10.87 | 344,465 | -0.04(-0.40%) |
Nov 15, 2016 | 11.13 | 11.13 | 10.65 | 10.91 | 378,758 | -0.09(-0.79%) |
Nov 14, 2016 | 10.57 | 11.00 | 10.57 | 11.00 | 647,141 | +0.43(+4.10%) |
Nov 11, 2016 | 10.18 | 10.57 | 10.13 | 10.57 | 585,359 | +0.39(+3.83%) |
Nov 10, 2016 | 9.613 | 10.24 | 9.570 | 10.18 | 911,566 | +0.61(+6.33%) |
Nov 09, 2016 | 9.094 | 9.570 | 8.964 | 9.570 | 794,361 | +0.30(+3.27%) |
Nov 08, 2016 | 9.483 | 9.527 | 9.137 | 9.267 | 713,942 | -0.26(-2.73%) |
Nov 07, 2016 | 9.527 | 9.592 | 9.336 | 9.527 | 513,030 | +0.13(+1.38%) |
Nov 04, 2016 | 9.570 | 9.700 | 8.733 | 9.397 | 2,111,133 | -1.17(-11.07%) |
Nov 03, 2016 | 10.44 | 10.74 | 10.22 | 10.57 | 919,277 | +0.17(+1.67%) |
Nov 02, 2016 | 10.22 | 10.44 | 10.18 | 10.39 | 241,201 | +0.13(+1.27%) |
Nov 01, 2016 | 10.57 | 10.74 | 10.26 | 10.26 | 244,117 | -0.30(-2.87%) |
Oct 31, 2016 | 10.48 | 10.65 | 10.24 | 10.57 | 340,357 | +0.17(+1.67%) |
Oct 28, 2016 | 10.39 | 10.65 | 10.31 | 10.39 | 327,938 | +0.00(+0.00%) |
Oct 27, 2016 | 10.26 | 10.44 | 10.13 | 10.39 | 338,330 | +0.17(+1.70%) |
Oct 26, 2016 | 10.48 | 10.48 | 10.13 | 10.22 | 450,114 | -0.30(-2.88%) |
Oct 25, 2016 | 10.74 | 10.83 | 10.35 | 10.52 | 591,475 | -0.30(-2.80%) |
Oct 24, 2016 | 10.65 | 10.91 | 10.65 | 10.83 | 309,777 | +0.26(+2.46%) |
Oct 21, 2016 | 10.52 | 10.87 | 10.48 | 10.57 | 375,186 | +0.00(+0.00%) |
Oct 20, 2016 | 10.70 | 10.70 | 10.39 | 10.57 | 239,495 | -0.13(-1.21%) |
Oct 19, 2016 | 10.48 | 10.89 | 10.35 | 10.70 | 462,932 | +0.30(+2.92%) |
Oct 18, 2016 | 10.18 | 10.74 | 10.16 | 10.39 | 748,920 | +0.30(+3.01%) |
Oct 17, 2016 | 10.22 | 10.35 | 10.09 | 10.09 | 442,772 | -0.17(-1.69%) |
Oct 14, 2016 | 10.05 | 10.41 | 9.917 | 10.26 | 558,544 | +0.30(+3.04%) |
Oct 13, 2016 | 9.960 | 10.18 | 9.830 | 9.960 | 792,218 | -0.13(-1.29%) |
Oct 12, 2016 | 10.13 | 10.22 | 10.00 | 10.09 | 303,835 | -0.09(-0.85%) |
Oct 11, 2016 | 10.13 | 10.31 | 9.873 | 10.18 | 806,019 | +0.04(+0.43%) |
Oct 10, 2016 | 10.22 | 10.35 | 10.05 | 10.13 | 371,479 | -0.03(-0.34%) |
Oct 07, 2016 | 10.31 | 10.34 | 10.08 | 10.17 | 511,396 | -0.14(-1.34%) |
Oct 06, 2016 | 10.20 | 10.33 | 9.951 | 10.31 | 1,147,435 | -0.02(-0.17%) |
Oct 05, 2016 | 10.31 | 10.61 | 10.28 | 10.32 | 853,428 | +0.03(+0.25%) |
Oct 04, 2016 | 10.64 | 10.72 | 10.21 | 10.30 | 922,613 | -0.36(-3.33%) |