Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.65 | 12.65 | 12.65 | 0 | -0.25(-1.94%) | |
Dec 29, 2016 | 13.15 | 13.15 | 12.60 | 12.90 | 59,763 | -0.15(-1.15%) |
Dec 28, 2016 | 13.25 | 13.45 | 12.75 | 13.05 | 93,284 | -0.35(-2.61%) |
Dec 27, 2016 | 13.58 | 13.65 | 13.25 | 13.40 | 41,135 | -0.25(-1.83%) |
Dec 23, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.50(-3.53%) | |
Dec 22, 2016 | 14.45 | 14.45 | 14.05 | 14.15 | 28,598 | -0.20(-1.39%) |
Dec 21, 2016 | 14.15 | 14.55 | 14.15 | 14.35 | 66,529 | +0.10(+0.70%) |
Dec 20, 2016 | 13.75 | 14.35 | 13.75 | 14.25 | 63,874 | +0.40(+2.89%) |
Dec 19, 2016 | 13.90 | 13.90 | 13.85 | 13.85 | 42,589 | -0.20(-1.42%) |
Dec 16, 2016 | 14.25 | 14.30 | 13.88 | 14.05 | 58,666 | -0.10(-0.71%) |
Dec 15, 2016 | 13.95 | 14.22 | 13.65 | 14.15 | 60,487 | +0.20(+1.43%) |
Dec 14, 2016 | 14.10 | 14.20 | 13.75 | 13.95 | 42,063 | -0.15(-1.06%) |
Dec 13, 2016 | 14.10 | 14.70 | 13.50 | 14.10 | 102,237 | -0.05(-0.35%) |
Dec 12, 2016 | 14.05 | 14.20 | 13.75 | 14.15 | 97,953 | +0.00(+0.00%) |
Dec 09, 2016 | 13.65 | 14.20 | 13.65 | 14.15 | 61,696 | +0.30(+2.17%) |
Dec 08, 2016 | 13.10 | 13.85 | 13.01 | 13.85 | 110,080 | +0.55(+4.14%) |
Dec 07, 2016 | 13.40 | 13.50 | 12.60 | 13.30 | 249,650 | -0.10(-0.75%) |
Dec 06, 2016 | 11.90 | 13.55 | 11.90 | 13.40 | 318,041 | +1.40(+11.67%) |
Dec 05, 2016 | 11.80 | 12.00 | 11.80 | 12.00 | 329,043 | +0.25(+2.13%) |
Dec 02, 2016 | 11.45 | 11.85 | 11.30 | 11.75 | 71,601 | +0.40(+3.52%) |
Dec 01, 2016 | 11.55 | 11.75 | 11.25 | 11.35 | 44,418 | -0.05(-0.44%) |
Nov 30, 2016 | 11.20 | 11.45 | 11.05 | 11.40 | 81,277 | +0.15(+1.33%) |
Nov 29, 2016 | 11.40 | 11.49 | 11.10 | 11.25 | 31,032 | -0.20(-1.75%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.35 | 11.45 | 96,236 | -0.10(-0.87%) |
Nov 25, 2016 | 11.65 | 11.70 | 11.50 | 11.55 | 8,936 | -0.15(-1.28%) |
Nov 23, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.20(+1.74%) | |
Nov 22, 2016 | 11.20 | 11.50 | 11.05 | 11.50 | 47,155 | +0.30(+2.68%) |
Nov 21, 2016 | 11.10 | 11.20 | 11.06 | 11.20 | 22,843 | +0.05(+0.45%) |
Nov 18, 2016 | 11.20 | 11.50 | 11.15 | 11.15 | 36,594 | -0.25(-2.19%) |
Nov 17, 2016 | 11.40 | 11.50 | 11.30 | 11.40 | 89,865 | -0.10(-0.87%) |
Nov 16, 2016 | 11.40 | 11.50 | 11.35 | 11.50 | 53,523 | +0.10(+0.88%) |
Nov 15, 2016 | 11.45 | 11.60 | 11.25 | 11.40 | 52,512 | +0.20(+1.79%) |
Nov 14, 2016 | 11.50 | 12.30 | 11.00 | 11.20 | 225,928 | -0.70(-5.88%) |
Nov 11, 2016 | 11.45 | 12.00 | 11.30 | 11.90 | 92,232 | +0.50(+4.39%) |
Nov 10, 2016 | 10.90 | 11.95 | 10.85 | 11.40 | 300,587 | +1.45(+14.57%) |
Nov 09, 2016 | 9.950 | 9.950 | 9.900 | 9.950 | 20,541 | -0.05(-0.50%) |
Nov 08, 2016 | 10.15 | 10.20 | 10.00 | 10.00 | 43,493 | -0.05(-0.50%) |
Nov 07, 2016 | 9.850 | 10.05 | 9.850 | 10.05 | 63,645 | +0.00(+0.00%) |
Nov 04, 2016 | 9.000 | 10.10 | 9.000 | 10.05 | 11,917 | +0.05(+0.50%) |
Nov 03, 2016 | 9.950 | 10.05 | 9.950 | 10.00 | 1,715 | +0.00(+0.00%) |
Nov 02, 2016 | 10.15 | 10.15 | 10.00 | 10.00 | 21,263 | -0.10(-0.99%) |
Nov 01, 2016 | 10.30 | 10.30 | 9.900 | 10.10 | 10,209 | -0.20(-1.94%) |
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.30 | 21,990 | -0.25(-2.37%) |
Oct 28, 2016 | 10.50 | 10.60 | 10.50 | 10.55 | 43,598 | +0.10(+0.96%) |
Oct 27, 2016 | 10.30 | 10.55 | 10.30 | 10.45 | 29,561 | +0.10(+0.97%) |
Oct 26, 2016 | 10.20 | 10.45 | 10.20 | 10.35 | 13,512 | +0.10(+0.98%) |
Oct 25, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 21,531 | +0.15(+1.49%) |
Oct 24, 2016 | 10.15 | 10.35 | 10.00 | 10.10 | 41,863 | -0.10(-0.98%) |
Oct 21, 2016 | 10.20 | 10.25 | 10.10 | 10.20 | 28,449 | +0.00(+0.00%) |
Oct 20, 2016 | 10.45 | 10.45 | 10.10 | 10.20 | 80,542 | -0.05(-0.49%) |
Oct 19, 2016 | 10.40 | 10.40 | 10.15 | 10.25 | 75,671 | -0.05(-0.49%) |
Oct 18, 2016 | 10.00 | 10.35 | 10.00 | 10.30 | 51,057 | +0.15(+1.48%) |
Oct 17, 2016 | 10.50 | 10.50 | 9.850 | 10.15 | 31,634 | -0.25(-2.40%) |
Oct 14, 2016 | 10.05 | 10.56 | 10.05 | 10.40 | 79,196 | +0.31(+3.07%) |
Oct 13, 2016 | 9.810 | 10.09 | 9.800 | 10.09 | 34,363 | -0.05(-0.49%) |
Oct 12, 2016 | 10.15 | 10.20 | 10.00 | 10.14 | 93,128 | +0.12(+1.20%) |
Oct 11, 2016 | 10.07 | 10.13 | 9.885 | 10.02 | 29,285 | -0.06(-0.60%) |
Oct 10, 2016 | 10.00 | 10.17 | 9.990 | 10.08 | 48,263 | +0.12(+1.20%) |
Oct 07, 2016 | 9.720 | 10.50 | 9.635 | 9.960 | 99,845 | +0.39(+4.08%) |
Oct 06, 2016 | 9.610 | 9.700 | 9.450 | 9.570 | 38,685 | +0.01(+0.10%) |
Oct 05, 2016 | 9.500 | 9.640 | 9.440 | 9.560 | 28,485 | -0.01(-0.10%) |
Oct 04, 2016 | 9.840 | 9.980 | 9.350 | 9.570 | 38,233 | +0.15(+1.59%) |