Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.41 | 12.41 | 12.41 | 0 | +0.00(+0.01%) | |
Dec 29, 2016 | 12.32 | 12.41 | 12.32 | 12.41 | 342,227 | +0.09(+0.72%) |
Dec 28, 2016 | 12.26 | 12.36 | 12.26 | 12.32 | 260,071 | +0.03(+0.24%) |
Dec 27, 2016 | 12.28 | 12.36 | 12.28 | 12.29 | 371,918 | -0.03(-0.20%) |
Dec 23, 2016 | 12.31 | 12.31 | 12.31 | 0 | -0.05(-0.44%) | |
Dec 22, 2016 | 12.42 | 12.44 | 12.36 | 12.37 | 131,917 | -0.04(-0.32%) |
Dec 21, 2016 | 12.35 | 12.41 | 12.35 | 12.41 | 583,915 | +0.01(+0.08%) |
Dec 20, 2016 | 12.42 | 12.43 | 12.38 | 12.40 | 222,422 | -0.07(-0.56%) |
Dec 19, 2016 | 12.43 | 12.48 | 12.42 | 12.47 | 170,700 | +0.05(+0.40%) |
Dec 16, 2016 | 12.33 | 12.47 | 12.33 | 12.42 | 199,038 | +0.07(+0.57%) |
Dec 15, 2016 | 12.45 | 12.45 | 12.32 | 12.35 | 359,838 | -0.17(-1.36%) |
Dec 14, 2016 | 12.60 | 12.63 | 12.52 | 12.52 | 253,542 | -0.02(-0.16%) |
Dec 13, 2016 | 12.46 | 12.56 | 12.45 | 12.54 | 233,291 | +0.12(+0.97%) |
Dec 12, 2016 | 12.45 | 12.45 | 12.35 | 12.42 | 189,401 | -0.04(-0.32%) |
Dec 09, 2016 | 12.49 | 12.56 | 12.40 | 12.46 | 249,322 | -0.09(-0.72%) |
Dec 08, 2016 | 12.50 | 12.64 | 12.45 | 12.55 | 446,995 | -0.08(-0.63%) |
Dec 07, 2016 | 12.43 | 12.63 | 12.37 | 12.63 | 270,443 | +0.31(+2.52%) |
Dec 06, 2016 | 12.08 | 12.32 | 12.08 | 12.32 | 396,263 | +0.18(+1.48%) |
Dec 05, 2016 | 12.07 | 12.15 | 12.00 | 12.14 | 397,984 | +0.07(+0.58%) |
Dec 02, 2016 | 12.05 | 12.11 | 12.01 | 12.07 | 317,977 | +0.02(+0.17%) |
Dec 01, 2016 | 12.17 | 12.22 | 12.04 | 12.05 | 350,672 | -0.25(-2.03%) |
Nov 30, 2016 | 12.28 | 12.30 | 12.12 | 12.30 | 419,439 | -0.03(-0.24%) |
Nov 29, 2016 | 12.31 | 12.37 | 12.31 | 12.33 | 189,869 | -0.03(-0.24%) |
Nov 28, 2016 | 12.25 | 12.36 | 12.24 | 12.36 | 309,455 | +0.11(+0.90%) |
Nov 25, 2016 | 12.26 | 12.30 | 12.20 | 12.25 | 89,004 | +0.04(+0.33%) |
Nov 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.07(-0.57%) | |
Nov 22, 2016 | 12.34 | 12.34 | 12.24 | 12.28 | 218,571 | +0.00(+0.00%) |
Nov 21, 2016 | 12.28 | 12.38 | 12.23 | 12.28 | 278,446 | -0.05(-0.41%) |
Nov 18, 2016 | 12.35 | 12.36 | 12.28 | 12.33 | 277,739 | +0.01(+0.08%) |
Nov 17, 2016 | 12.45 | 12.49 | 12.25 | 12.32 | 238,485 | -0.13(-1.04%) |
Nov 16, 2016 | 12.45 | 12.58 | 12.44 | 12.45 | 139,116 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.44 | 12.28 | 12.44 | 240,107 | +0.09(+0.73%) |
Nov 14, 2016 | 12.49 | 12.49 | 12.28 | 12.35 | 577,205 | -0.28(-2.22%) |
Nov 11, 2016 | 12.50 | 12.63 | 12.49 | 12.63 | 235,150 | +0.07(+0.56%) |
Nov 10, 2016 | 12.77 | 12.80 | 12.50 | 12.56 | 548,563 | -0.32(-2.48%) |
Nov 09, 2016 | 12.86 | 12.89 | 12.75 | 12.88 | 165,490 | -0.06(-0.46%) |
Nov 08, 2016 | 13.00 | 13.00 | 12.94 | 12.94 | 107,586 | -0.04(-0.31%) |
Nov 07, 2016 | 12.97 | 13.01 | 12.90 | 12.98 | 167,159 | +0.06(+0.46%) |
Nov 04, 2016 | 12.87 | 12.92 | 12.86 | 12.92 | 180,638 | +0.03(+0.23%) |
Nov 03, 2016 | 12.88 | 12.90 | 12.81 | 12.89 | 242,834 | +0.02(+0.16%) |
Nov 02, 2016 | 12.94 | 12.94 | 12.87 | 12.87 | 196,168 | -0.01(-0.08%) |
Nov 01, 2016 | 12.80 | 12.88 | 12.77 | 12.88 | 110,265 | +0.08(+0.63%) |
Oct 31, 2016 | 12.82 | 12.85 | 12.77 | 12.80 | 164,511 | +0.03(+0.23%) |
Oct 28, 2016 | 12.92 | 12.92 | 12.77 | 12.77 | 209,241 | -0.10(-0.78%) |
Oct 27, 2016 | 12.96 | 13.00 | 12.87 | 12.87 | 130,836 | -0.12(-0.92%) |
Oct 26, 2016 | 13.08 | 13.11 | 12.99 | 12.99 | 122,275 | -0.11(-0.84%) |
Oct 25, 2016 | 13.13 | 13.13 | 13.07 | 13.10 | 119,912 | +0.00(+0.00%) |
Oct 24, 2016 | 13.15 | 13.15 | 13.10 | 13.10 | 153,253 | +0.00(+0.00%) |
Oct 21, 2016 | 13.06 | 13.13 | 13.06 | 13.10 | 104,663 | +0.06(+0.46%) |
Oct 20, 2016 | 13.09 | 13.14 | 12.97 | 13.04 | 157,662 | -0.06(-0.46%) |
Oct 19, 2016 | 12.94 | 13.10 | 12.94 | 13.10 | 124,422 | +0.18(+1.39%) |
Oct 18, 2016 | 12.92 | 12.92 | 12.78 | 12.92 | 279,455 | +0.08(+0.62%) |
Oct 17, 2016 | 12.85 | 12.88 | 12.75 | 12.84 | 391,710 | -0.03(-0.23%) |
Oct 14, 2016 | 12.92 | 12.99 | 12.85 | 12.87 | 281,981 | -0.09(-0.66%) |
Oct 13, 2016 | 13.01 | 13.04 | 12.91 | 12.96 | 295,627 | -0.05(-0.42%) |
Oct 12, 2016 | 13.18 | 13.19 | 12.97 | 13.01 | 256,404 | -0.18(-1.36%) |
Oct 11, 2016 | 13.33 | 13.33 | 13.14 | 13.19 | 322,265 | -0.14(-1.05%) |
Oct 10, 2016 | 13.21 | 13.33 | 13.19 | 13.33 | 137,856 | +0.11(+0.83%) |
Oct 07, 2016 | 13.22 | 13.30 | 13.15 | 13.22 | 242,612 | +0.00(+0.00%) |
Oct 06, 2016 | 13.32 | 13.35 | 13.22 | 13.22 | 249,377 | -0.08(-0.60%) |
Oct 05, 2016 | 13.38 | 13.40 | 13.28 | 13.30 | 126,424 | -0.07(-0.52%) |
Oct 04, 2016 | 13.61 | 13.61 | 13.34 | 13.37 | 287,677 | -0.24(-1.76%) |