Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.57 | 14.57 | 14.57 | 0 | -0.05(-0.34%) | |
Dec 29, 2016 | 14.51 | 14.67 | 14.27 | 14.62 | 136,963 | +0.13(+0.90%) |
Dec 28, 2016 | 14.83 | 14.88 | 14.48 | 14.49 | 105,072 | -0.32(-2.16%) |
Dec 27, 2016 | 14.88 | 15.16 | 14.78 | 14.81 | 49,654 | -0.07(-0.47%) |
Dec 23, 2016 | 14.88 | 14.88 | 14.88 | 0 | -0.03(-0.20%) | |
Dec 22, 2016 | 15.37 | 15.40 | 14.87 | 14.91 | 108,462 | -0.49(-3.18%) |
Dec 21, 2016 | 15.35 | 15.75 | 15.30 | 15.40 | 205,468 | +0.00(+0.00%) |
Dec 20, 2016 | 15.12 | 15.52 | 15.10 | 15.40 | 217,433 | +0.40(+2.67%) |
Dec 19, 2016 | 14.44 | 15.03 | 14.41 | 15.00 | 266,691 | +0.05(+0.33%) |
Dec 16, 2016 | 15.12 | 15.12 | 14.88 | 14.95 | 213,957 | -0.09(-0.60%) |
Dec 15, 2016 | 15.00 | 15.24 | 14.73 | 15.04 | 142,361 | +0.01(+0.07%) |
Dec 14, 2016 | 15.16 | 15.30 | 14.93 | 15.03 | 84,377 | -0.15(-0.99%) |
Dec 13, 2016 | 15.42 | 15.45 | 14.93 | 15.18 | 106,479 | -0.21(-1.36%) |
Dec 12, 2016 | 15.50 | 15.57 | 15.16 | 15.39 | 165,950 | -0.11(-0.71%) |
Dec 09, 2016 | 15.44 | 15.65 | 15.23 | 15.50 | 194,565 | +0.06(+0.39%) |
Dec 08, 2016 | 15.77 | 15.79 | 15.31 | 15.44 | 221,949 | -0.26(-1.66%) |
Dec 07, 2016 | 14.93 | 15.93 | 14.93 | 15.70 | 379,538 | +0.62(+4.11%) |
Dec 06, 2016 | 14.74 | 15.18 | 14.62 | 15.08 | 133,945 | +0.27(+1.82%) |
Dec 05, 2016 | 14.15 | 15.15 | 14.10 | 14.81 | 251,138 | +0.83(+5.94%) |
Dec 02, 2016 | 14.05 | 14.50 | 13.88 | 13.98 | 287,801 | -0.01(-0.07%) |
Dec 01, 2016 | 14.11 | 14.48 | 13.98 | 13.99 | 211,300 | +0.00(+0.00%) |
Nov 30, 2016 | 11.90 | 14.23 | 11.86 | 13.99 | 265,910 | +1.03(+7.95%) |
Nov 29, 2016 | 12.61 | 13.03 | 12.53 | 12.96 | 164,089 | +0.32(+2.53%) |
Nov 28, 2016 | 12.42 | 12.68 | 12.38 | 12.64 | 128,418 | +0.24(+1.94%) |
Nov 25, 2016 | 12.19 | 12.44 | 12.15 | 12.40 | 32,504 | +0.29(+2.39%) |
Nov 23, 2016 | 12.11 | 12.11 | 12.11 | 0 | +0.40(+3.42%) | |
Nov 22, 2016 | 12.00 | 12.02 | 11.43 | 11.71 | 99,918 | -0.26(-2.17%) |
Nov 21, 2016 | 12.08 | 12.10 | 11.89 | 11.97 | 45,166 | +0.03(+0.25%) |
Nov 18, 2016 | 12.00 | 12.04 | 11.71 | 11.94 | 78,270 | +0.02(+0.17%) |
Nov 17, 2016 | 11.85 | 11.94 | 11.60 | 11.92 | 173,069 | +0.17(+1.45%) |
Nov 16, 2016 | 11.52 | 11.94 | 11.42 | 11.75 | 156,834 | +0.22(+1.91%) |
Nov 15, 2016 | 11.23 | 11.60 | 10.27 | 11.53 | 100,165 | +0.30(+2.67%) |
Nov 14, 2016 | 10.85 | 11.28 | 10.85 | 11.23 | 76,369 | +0.47(+4.37%) |
Nov 11, 2016 | 10.36 | 10.80 | 10.23 | 10.76 | 103,663 | +0.42(+4.06%) |
Nov 10, 2016 | 9.950 | 10.46 | 9.700 | 10.34 | 102,985 | +0.54(+5.51%) |
Nov 09, 2016 | 9.320 | 9.980 | 9.320 | 9.800 | 123,369 | +0.48(+5.15%) |
Nov 08, 2016 | 9.290 | 9.470 | 9.180 | 9.320 | 63,219 | -0.04(-0.43%) |
Nov 07, 2016 | 9.080 | 9.410 | 8.890 | 9.360 | 115,631 | +0.51(+5.76%) |
Nov 04, 2016 | 8.760 | 9.050 | 8.700 | 8.850 | 142,888 | +0.16(+1.84%) |
Nov 03, 2016 | 9.110 | 9.110 | 8.680 | 8.690 | 111,973 | -0.35(-3.87%) |
Nov 02, 2016 | 9.190 | 9.240 | 9.010 | 9.040 | 89,040 | -0.19(-2.06%) |
Nov 01, 2016 | 9.310 | 9.340 | 9.150 | 9.230 | 67,828 | -0.06(-0.65%) |
Oct 31, 2016 | 9.310 | 9.410 | 9.170 | 9.290 | 66,675 | -0.06(-0.64%) |
Oct 28, 2016 | 9.380 | 9.510 | 9.100 | 9.350 | 88,184 | -0.04(-0.43%) |
Oct 27, 2016 | 9.650 | 9.650 | 9.320 | 9.390 | 33,643 | -0.23(-2.39%) |
Oct 26, 2016 | 9.400 | 9.800 | 9.400 | 9.620 | 40,174 | -0.14(-1.43%) |
Oct 25, 2016 | 9.660 | 9.810 | 9.640 | 9.760 | 81,299 | +0.10(+1.04%) |
Oct 24, 2016 | 9.920 | 9.940 | 9.615 | 9.660 | 31,355 | -0.11(-1.13%) |
Oct 21, 2016 | 10.00 | 10.00 | 9.700 | 9.770 | 33,666 | -0.27(-2.69%) |
Oct 20, 2016 | 9.920 | 10.11 | 9.790 | 10.04 | 70,147 | +0.04(+0.40%) |
Oct 19, 2016 | 9.930 | 10.19 | 9.920 | 10.00 | 67,878 | +0.09(+0.91%) |
Oct 18, 2016 | 9.590 | 9.960 | 9.320 | 9.910 | 167,004 | +0.31(+3.23%) |
Oct 17, 2016 | 9.530 | 9.695 | 9.380 | 9.600 | 169,147 | +0.05(+0.52%) |
Oct 14, 2016 | 9.520 | 9.850 | 9.450 | 9.550 | 62,603 | +0.06(+0.63%) |
Oct 13, 2016 | 9.450 | 9.590 | 9.200 | 9.490 | 208,609 | -0.06(-0.63%) |
Oct 12, 2016 | 9.670 | 9.830 | 9.330 | 9.550 | 70,552 | -0.09(-0.93%) |
Oct 11, 2016 | 9.850 | 9.870 | 9.560 | 9.640 | 77,586 | -0.22(-2.23%) |
Oct 10, 2016 | 10.02 | 10.21 | 9.780 | 9.860 | 139,300 | -0.11(-1.10%) |
Oct 07, 2016 | 10.18 | 10.27 | 9.890 | 9.970 | 106,562 | -0.28(-2.73%) |
Oct 06, 2016 | 10.25 | 10.42 | 10.23 | 10.25 | 56,164 | -0.04(-0.39%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.24 | 10.29 | 73,946 | +0.00(+0.00%) |
Oct 04, 2016 | 10.35 | 10.43 | 10.21 | 10.29 | 107,638 | -0.06(-0.58%) |