Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.79 | 11.79 | 11.79 | 0 | -0.20(-1.67%) | |
Dec 29, 2016 | 12.17 | 12.41 | 11.93 | 11.99 | 128,273 | -0.17(-1.40%) |
Dec 28, 2016 | 11.99 | 12.26 | 11.91 | 12.16 | 195,875 | +0.26(+2.18%) |
Dec 27, 2016 | 12.00 | 12.13 | 11.78 | 11.90 | 90,764 | -0.01(-0.08%) |
Dec 23, 2016 | 11.91 | 11.91 | 11.91 | 0 | +0.05(+0.42%) | |
Dec 22, 2016 | 12.02 | 12.03 | 11.54 | 11.86 | 269,020 | -0.12(-0.96%) |
Dec 21, 2016 | 12.77 | 12.77 | 11.96 | 11.97 | 277,255 | -0.87(-6.74%) |
Dec 20, 2016 | 12.45 | 13.10 | 12.38 | 12.84 | 387,795 | +0.50(+4.05%) |
Dec 19, 2016 | 12.22 | 12.58 | 12.13 | 12.34 | 140,031 | +0.18(+1.48%) |
Dec 16, 2016 | 12.29 | 12.68 | 12.10 | 12.16 | 488,478 | -0.09(-0.73%) |
Dec 15, 2016 | 12.28 | 12.63 | 12.22 | 12.25 | 279,146 | -0.02(-0.16%) |
Dec 14, 2016 | 12.42 | 12.65 | 12.24 | 12.27 | 140,929 | -0.22(-1.76%) |
Dec 13, 2016 | 12.91 | 12.98 | 12.45 | 12.49 | 203,448 | -0.42(-3.25%) |
Dec 12, 2016 | 13.10 | 13.14 | 12.83 | 12.91 | 167,673 | -0.23(-1.75%) |
Dec 09, 2016 | 13.31 | 13.38 | 13.08 | 13.14 | 156,477 | -0.17(-1.28%) |
Dec 08, 2016 | 13.49 | 13.54 | 13.20 | 13.31 | 207,572 | -0.18(-1.33%) |
Dec 07, 2016 | 13.01 | 13.57 | 13.00 | 13.49 | 286,077 | +0.45(+3.45%) |
Dec 06, 2016 | 12.72 | 13.15 | 12.60 | 13.04 | 194,815 | +0.29(+2.27%) |
Dec 05, 2016 | 12.51 | 12.75 | 12.38 | 12.75 | 259,857 | +0.33(+2.66%) |
Dec 02, 2016 | 12.01 | 12.58 | 12.01 | 12.42 | 157,148 | +0.44(+3.67%) |
Dec 01, 2016 | 12.55 | 12.71 | 11.90 | 11.98 | 795,104 | -0.55(-4.39%) |
Nov 30, 2016 | 12.94 | 12.94 | 12.53 | 12.53 | 217,811 | -0.28(-2.19%) |
Nov 29, 2016 | 12.86 | 13.02 | 12.76 | 12.81 | 219,057 | -0.07(-0.54%) |
Nov 28, 2016 | 13.13 | 13.17 | 12.81 | 12.88 | 167,779 | -0.31(-2.35%) |
Nov 25, 2016 | 13.02 | 13.35 | 13.02 | 13.19 | 71,968 | +0.14(+1.07%) |
Nov 23, 2016 | 13.05 | 13.05 | 13.05 | 0 | -0.05(-0.38%) | |
Nov 22, 2016 | 12.91 | 13.20 | 12.91 | 13.10 | 218,617 | +0.15(+1.16%) |
Nov 21, 2016 | 13.08 | 13.36 | 12.80 | 12.95 | 261,722 | -0.10(-0.77%) |
Nov 18, 2016 | 13.02 | 13.10 | 12.87 | 13.05 | 160,807 | +0.05(+0.38%) |
Nov 17, 2016 | 13.11 | 13.18 | 12.73 | 13.00 | 203,658 | -0.15(-1.14%) |
Nov 16, 2016 | 12.65 | 13.24 | 12.65 | 13.15 | 499,060 | +0.51(+4.03%) |
Nov 15, 2016 | 12.55 | 12.73 | 12.42 | 12.64 | 394,449 | +0.13(+1.04%) |
Nov 14, 2016 | 12.50 | 12.96 | 12.42 | 12.51 | 712,024 | +0.04(+0.32%) |
Nov 11, 2016 | 11.83 | 12.49 | 11.81 | 12.47 | 785,733 | +0.67(+5.68%) |
Nov 10, 2016 | 11.86 | 12.17 | 11.54 | 11.80 | 527,485 | +0.15(+1.29%) |
Nov 09, 2016 | 10.65 | 11.81 | 10.63 | 11.65 | 457,455 | +0.96(+8.98%) |
Nov 08, 2016 | 10.81 | 10.87 | 10.66 | 10.69 | 259,645 | -0.12(-1.11%) |
Nov 07, 2016 | 10.72 | 10.93 | 10.70 | 10.81 | 532,630 | +0.29(+2.76%) |
Nov 04, 2016 | 10.53 | 10.72 | 10.46 | 10.52 | 260,387 | +0.05(+0.48%) |
Nov 03, 2016 | 10.79 | 11.12 | 10.40 | 10.47 | 381,683 | +0.07(+0.67%) |
Nov 02, 2016 | 10.49 | 10.62 | 10.19 | 10.40 | 328,956 | -0.08(-0.76%) |
Nov 01, 2016 | 10.54 | 10.63 | 10.34 | 10.48 | 162,893 | -0.01(-0.10%) |
Oct 31, 2016 | 10.44 | 10.69 | 10.39 | 10.49 | 129,315 | +0.03(+0.29%) |
Oct 28, 2016 | 10.40 | 10.69 | 10.36 | 10.46 | 183,461 | +0.02(+0.19%) |
Oct 27, 2016 | 10.60 | 10.80 | 10.34 | 10.44 | 145,531 | -0.09(-0.85%) |
Oct 26, 2016 | 10.64 | 10.73 | 10.52 | 10.53 | 120,676 | -0.12(-1.13%) |
Oct 25, 2016 | 10.68 | 10.91 | 10.63 | 10.65 | 140,718 | -0.05(-0.47%) |
Oct 24, 2016 | 10.56 | 10.93 | 10.56 | 10.70 | 208,261 | +0.17(+1.61%) |
Oct 21, 2016 | 10.65 | 10.85 | 10.51 | 10.53 | 175,251 | -0.18(-1.68%) |
Oct 20, 2016 | 10.90 | 10.98 | 10.69 | 10.71 | 130,415 | -0.23(-2.10%) |
Oct 19, 2016 | 10.76 | 11.04 | 10.76 | 10.94 | 114,491 | +0.14(+1.30%) |
Oct 18, 2016 | 10.88 | 10.90 | 10.67 | 10.80 | 107,535 | +0.03(+0.28%) |
Oct 17, 2016 | 10.80 | 10.86 | 10.74 | 10.77 | 66,439 | +0.00(+0.00%) |
Oct 14, 2016 | 10.74 | 10.89 | 10.74 | 10.77 | 76,181 | +0.02(+0.19%) |
Oct 13, 2016 | 10.84 | 10.86 | 10.63 | 10.75 | 169,454 | -0.22(-2.01%) |
Oct 12, 2016 | 10.85 | 11.12 | 10.77 | 10.97 | 272,096 | +0.07(+0.64%) |
Oct 11, 2016 | 11.00 | 11.03 | 10.82 | 10.90 | 136,605 | -0.12(-1.09%) |
Oct 10, 2016 | 11.10 | 11.27 | 10.98 | 11.02 | 176,300 | -0.05(-0.45%) |
Oct 07, 2016 | 11.12 | 11.24 | 10.99 | 11.07 | 136,394 | -0.05(-0.45%) |
Oct 06, 2016 | 11.11 | 11.22 | 11.00 | 11.12 | 191,353 | -0.03(-0.27%) |
Oct 05, 2016 | 11.19 | 11.30 | 11.08 | 11.15 | 218,910 | -0.02(-0.18%) |
Oct 04, 2016 | 11.05 | 11.25 | 11.02 | 11.17 | 218,853 | +0.07(+0.63%) |