Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.17 | 11.17 | 11.17 | 0 | +0.19(+1.74%) | |
Dec 29, 2016 | 10.85 | 10.99 | 10.80 | 10.98 | 336,427 | +0.18(+1.70%) |
Dec 28, 2016 | 10.86 | 10.89 | 10.72 | 10.80 | 361,397 | -0.12(-1.07%) |
Dec 27, 2016 | 10.85 | 10.97 | 10.64 | 10.91 | 250,868 | +0.04(+0.34%) |
Dec 23, 2016 | 10.88 | 10.88 | 10.88 | 0 | +0.07(+0.61%) | |
Dec 22, 2016 | 10.77 | 10.90 | 10.70 | 10.81 | 475,949 | +0.01(+0.07%) |
Dec 21, 2016 | 10.86 | 10.98 | 10.80 | 10.80 | 662,072 | -0.07(-0.61%) |
Dec 20, 2016 | 10.63 | 10.87 | 10.59 | 10.87 | 865,026 | +0.29(+2.77%) |
Dec 19, 2016 | 10.41 | 10.58 | 10.36 | 10.58 | 471,284 | +0.21(+1.98%) |
Dec 16, 2016 | 10.30 | 10.57 | 10.22 | 10.37 | 1,840,314 | +0.16(+1.58%) |
Dec 15, 2016 | 10.21 | 10.30 | 10.14 | 10.21 | 609,832 | +0.00(+0.00%) |
Dec 14, 2016 | 10.52 | 10.53 | 10.20 | 10.21 | 510,279 | -0.31(-2.93%) |
Dec 13, 2016 | 10.49 | 10.53 | 10.39 | 10.52 | 488,125 | +0.03(+0.28%) |
Dec 12, 2016 | 10.38 | 10.52 | 10.34 | 10.49 | 399,320 | +0.05(+0.49%) |
Dec 09, 2016 | 10.47 | 10.55 | 10.42 | 10.44 | 401,262 | -0.02(-0.21%) |
Dec 08, 2016 | 10.44 | 10.55 | 10.39 | 10.46 | 579,132 | +0.01(+0.14%) |
Dec 07, 2016 | 10.26 | 10.49 | 10.24 | 10.44 | 444,848 | +0.19(+1.86%) |
Dec 06, 2016 | 10.12 | 10.28 | 10.09 | 10.25 | 320,983 | +0.13(+1.30%) |
Dec 05, 2016 | 10.14 | 10.25 | 10.06 | 10.12 | 616,118 | +0.01(+0.07%) |
Dec 02, 2016 | 10.06 | 10.23 | 9.748 | 10.11 | 497,230 | -0.01(-0.07%) |
Dec 01, 2016 | 10.25 | 10.28 | 10.04 | 10.12 | 477,008 | -0.17(-1.64%) |
Nov 30, 2016 | 10.65 | 10.65 | 10.25 | 10.29 | 751,162 | -0.40(-3.77%) |
Nov 29, 2016 | 10.39 | 10.75 | 10.24 | 10.69 | 748,704 | +0.41(+3.99%) |
Nov 28, 2016 | 10.28 | 10.35 | 10.17 | 10.28 | 272,503 | -0.02(-0.21%) |
Nov 25, 2016 | 10.18 | 10.31 | 10.18 | 10.31 | 154,965 | +0.15(+1.44%) |
Nov 23, 2016 | 10.16 | 10.16 | 10.16 | 0 | +0.03(+0.29%) | |
Nov 22, 2016 | 10.06 | 10.16 | 10.02 | 10.13 | 328,974 | +0.11(+1.10%) |
Nov 21, 2016 | 10.03 | 10.28 | 9.895 | 10.02 | 435,352 | +0.07(+0.66%) |
Nov 18, 2016 | 9.763 | 9.976 | 9.763 | 9.954 | 226,909 | +0.17(+1.72%) |
Nov 17, 2016 | 9.829 | 9.939 | 9.770 | 9.785 | 331,589 | -0.04(-0.45%) |
Nov 16, 2016 | 9.726 | 9.851 | 9.676 | 9.829 | 395,405 | +0.12(+1.28%) |
Nov 15, 2016 | 9.807 | 9.866 | 9.587 | 9.704 | 578,557 | -0.12(-1.27%) |
Nov 14, 2016 | 9.814 | 9.910 | 9.704 | 9.829 | 627,295 | +0.01(+0.15%) |
Nov 11, 2016 | 9.594 | 9.924 | 9.594 | 9.814 | 946,041 | +0.15(+1.52%) |
Nov 10, 2016 | 9.770 | 9.800 | 9.463 | 9.668 | 583,848 | -0.16(-1.64%) |
Nov 09, 2016 | 9.503 | 9.836 | 9.438 | 9.829 | 597,285 | +0.04(+0.44%) |
Nov 08, 2016 | 9.662 | 9.822 | 9.648 | 9.786 | 292,497 | +0.08(+0.82%) |
Nov 07, 2016 | 9.619 | 9.735 | 9.612 | 9.706 | 329,334 | +0.16(+1.67%) |
Nov 04, 2016 | 9.387 | 9.568 | 9.362 | 9.547 | 406,958 | +0.17(+1.78%) |
Nov 03, 2016 | 9.416 | 9.474 | 9.358 | 9.380 | 298,489 | +0.00(+0.00%) |
Nov 02, 2016 | 9.677 | 9.749 | 9.380 | 9.380 | 575,097 | -0.28(-2.92%) |
Nov 01, 2016 | 9.858 | 9.858 | 9.612 | 9.662 | 572,779 | -0.24(-2.41%) |
Oct 31, 2016 | 9.771 | 9.901 | 9.677 | 9.901 | 434,855 | +0.20(+2.01%) |
Oct 28, 2016 | 9.771 | 9.844 | 9.691 | 9.706 | 242,597 | -0.04(-0.37%) |
Oct 27, 2016 | 9.793 | 9.836 | 9.648 | 9.742 | 696,875 | -0.05(-0.52%) |
Oct 26, 2016 | 10.05 | 10.07 | 9.778 | 9.793 | 475,742 | -0.33(-3.29%) |
Oct 25, 2016 | 10.13 | 10.19 | 10.11 | 10.13 | 351,992 | -0.01(-0.14%) |
Oct 24, 2016 | 10.21 | 10.36 | 10.10 | 10.14 | 430,758 | -0.01(-0.07%) |
Oct 21, 2016 | 10.02 | 10.15 | 10.02 | 10.15 | 852,225 | +0.06(+0.57%) |
Oct 20, 2016 | 9.988 | 10.13 | 9.981 | 10.09 | 798,098 | +0.09(+0.94%) |
Oct 19, 2016 | 9.945 | 10.02 | 9.901 | 9.996 | 1,054,740 | +0.02(+0.22%) |
Oct 18, 2016 | 9.865 | 9.974 | 9.786 | 9.974 | 564,968 | +0.20(+2.00%) |
Oct 17, 2016 | 9.590 | 9.793 | 9.583 | 9.778 | 684,836 | +0.17(+1.81%) |
Oct 14, 2016 | 9.597 | 9.655 | 9.510 | 9.604 | 279,580 | -0.01(-0.15%) |
Oct 13, 2016 | 9.561 | 9.666 | 9.547 | 9.619 | 542,641 | +0.08(+0.84%) |
Oct 12, 2016 | 9.365 | 9.547 | 9.358 | 9.539 | 241,703 | +0.18(+1.93%) |
Oct 11, 2016 | 9.518 | 9.532 | 9.336 | 9.358 | 406,652 | -0.16(-1.67%) |
Oct 10, 2016 | 9.489 | 9.597 | 9.489 | 9.518 | 554,751 | +0.04(+0.46%) |
Oct 07, 2016 | 9.619 | 9.753 | 9.467 | 9.474 | 535,575 | -0.10(-1.06%) |
Oct 06, 2016 | 9.525 | 9.655 | 9.365 | 9.576 | 432,212 | +0.02(+0.23%) |
Oct 05, 2016 | 9.923 | 9.974 | 9.547 | 9.554 | 603,231 | -0.33(-3.30%) |
Oct 04, 2016 | 10.05 | 10.08 | 9.786 | 9.880 | 647,122 | -0.21(-2.08%) |