Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.20(+1.59%) | |
Dec 29, 2016 | 12.17 | 12.34 | 12.09 | 12.28 | 648,190 | +0.11(+0.90%) |
Dec 28, 2016 | 12.25 | 12.25 | 12.08 | 12.17 | 582,773 | -0.04(-0.29%) |
Dec 27, 2016 | 12.22 | 12.29 | 12.18 | 12.21 | 417,959 | -0.01(-0.06%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 12.28 | 12.32 | 12.14 | 12.30 | 788,611 | +0.03(+0.25%) |
Dec 21, 2016 | 12.49 | 12.57 | 12.27 | 12.27 | 852,566 | -0.22(-1.74%) |
Dec 20, 2016 | 12.50 | 12.60 | 12.43 | 12.49 | 739,164 | -0.02(-0.19%) |
Dec 19, 2016 | 12.51 | 12.64 | 12.44 | 12.51 | 821,775 | +0.02(+0.12%) |
Dec 16, 2016 | 12.33 | 12.51 | 12.29 | 12.49 | 2,599,001 | +0.25(+2.03%) |
Dec 15, 2016 | 12.44 | 12.51 | 12.20 | 12.25 | 2,007,499 | -0.23(-1.86%) |
Dec 14, 2016 | 12.83 | 12.83 | 12.43 | 12.48 | 2,351,751 | -0.36(-2.78%) |
Dec 13, 2016 | 12.98 | 12.98 | 12.76 | 12.83 | 984,961 | -0.05(-0.36%) |
Dec 12, 2016 | 12.80 | 12.89 | 12.72 | 12.88 | 580,801 | +0.04(+0.30%) |
Dec 09, 2016 | 12.86 | 12.97 | 12.80 | 12.84 | 467,712 | +0.00(+0.00%) |
Dec 08, 2016 | 12.80 | 12.88 | 12.66 | 12.84 | 625,537 | +0.03(+0.24%) |
Dec 07, 2016 | 12.70 | 12.87 | 12.69 | 12.81 | 1,374,610 | +0.12(+0.98%) |
Dec 06, 2016 | 12.45 | 12.73 | 12.45 | 12.69 | 1,074,191 | +0.32(+2.57%) |
Dec 05, 2016 | 12.26 | 12.37 | 12.15 | 12.37 | 726,172 | +0.17(+1.40%) |
Dec 02, 2016 | 12.12 | 12.32 | 12.01 | 12.20 | 712,512 | +0.05(+0.38%) |
Dec 01, 2016 | 12.18 | 12.28 | 11.94 | 12.15 | 2,158,438 | -0.04(-0.32%) |
Nov 30, 2016 | 12.21 | 12.48 | 12.11 | 12.19 | 1,865,283 | -0.07(-0.57%) |
Nov 29, 2016 | 12.12 | 12.36 | 12.11 | 12.26 | 1,606,362 | +0.09(+0.76%) |
Nov 28, 2016 | 12.04 | 12.25 | 12.04 | 12.17 | 1,256,458 | +0.06(+0.51%) |
Nov 25, 2016 | 12.17 | 12.27 | 12.07 | 12.11 | 592,006 | -0.03(-0.26%) |
Nov 23, 2016 | 12.14 | 12.14 | 12.14 | 0 | -0.10(-0.82%) | |
Nov 22, 2016 | 12.18 | 12.24 | 12.11 | 12.24 | 738,730 | +0.12(+1.02%) |
Nov 21, 2016 | 12.09 | 12.32 | 12.09 | 12.11 | 858,009 | +0.05(+0.39%) |
Nov 18, 2016 | 12.15 | 12.25 | 12.04 | 12.07 | 807,133 | -0.10(-0.83%) |
Nov 17, 2016 | 12.07 | 12.21 | 12.00 | 12.17 | 979,816 | +0.12(+1.03%) |
Nov 16, 2016 | 12.32 | 12.37 | 11.97 | 12.04 | 751,807 | -0.30(-2.45%) |
Nov 15, 2016 | 12.57 | 12.66 | 12.33 | 12.35 | 1,195,379 | -0.22(-1.73%) |
Nov 14, 2016 | 12.20 | 12.59 | 12.11 | 12.56 | 1,716,979 | +0.36(+2.99%) |
Nov 11, 2016 | 11.94 | 12.32 | 11.94 | 12.20 | 1,399,127 | +0.20(+1.68%) |
Nov 10, 2016 | 11.79 | 12.24 | 11.66 | 12.00 | 3,603,325 | +0.24(+2.04%) |
Nov 09, 2016 | 11.49 | 11.80 | 11.40 | 11.76 | 1,423,917 | +0.04(+0.33%) |
Nov 08, 2016 | 11.52 | 11.75 | 11.46 | 11.72 | 1,190,996 | +0.12(+1.00%) |
Nov 07, 2016 | 11.81 | 11.84 | 11.53 | 11.60 | 994,102 | -0.03(-0.27%) |
Nov 04, 2016 | 11.55 | 11.73 | 11.53 | 11.63 | 790,930 | +0.11(+0.94%) |
Nov 03, 2016 | 11.63 | 11.75 | 11.38 | 11.52 | 1,347,811 | -0.26(-2.17%) |
Nov 02, 2016 | 11.87 | 11.89 | 11.67 | 11.78 | 1,705,270 | -0.11(-0.91%) |
Nov 01, 2016 | 12.06 | 12.06 | 11.82 | 11.89 | 868,030 | -0.17(-1.41%) |
Oct 31, 2016 | 12.00 | 12.11 | 11.89 | 12.06 | 825,402 | +0.14(+1.17%) |
Oct 28, 2016 | 11.98 | 12.04 | 11.85 | 11.92 | 885,624 | -0.01(-0.07%) |
Oct 27, 2016 | 12.07 | 12.10 | 11.90 | 11.93 | 1,120,247 | -0.16(-1.35%) |
Oct 26, 2016 | 12.18 | 12.18 | 12.00 | 12.09 | 843,614 | -0.16(-1.33%) |
Oct 25, 2016 | 12.26 | 12.28 | 12.16 | 12.25 | 788,360 | +0.01(+0.06%) |
Oct 24, 2016 | 12.29 | 12.42 | 12.18 | 12.25 | 615,303 | +0.01(+0.06%) |
Oct 21, 2016 | 12.27 | 12.30 | 12.15 | 12.24 | 929,819 | -0.12(-0.94%) |
Oct 20, 2016 | 12.32 | 12.38 | 12.23 | 12.35 | 430,807 | +0.05(+0.44%) |
Oct 19, 2016 | 12.35 | 12.41 | 12.25 | 12.30 | 426,043 | -0.01(-0.06%) |
Oct 18, 2016 | 12.39 | 12.40 | 12.23 | 12.31 | 406,075 | +0.05(+0.38%) |
Oct 17, 2016 | 12.29 | 12.40 | 12.25 | 12.26 | 393,942 | +0.01(+0.06%) |
Oct 14, 2016 | 12.40 | 12.40 | 12.21 | 12.25 | 677,233 | -0.04(-0.32%) |
Oct 13, 2016 | 12.16 | 12.30 | 11.77 | 12.29 | 574,943 | +0.09(+0.76%) |
Oct 12, 2016 | 12.15 | 12.25 | 12.11 | 12.20 | 392,235 | +0.02(+0.19%) |
Oct 11, 2016 | 12.23 | 12.28 | 12.10 | 12.18 | 487,423 | -0.07(-0.57%) |
Oct 10, 2016 | 12.25 | 12.29 | 12.20 | 12.25 | 499,069 | +0.02(+0.19%) |
Oct 07, 2016 | 12.35 | 12.45 | 12.06 | 12.22 | 975,770 | -0.07(-0.57%) |
Oct 06, 2016 | 12.17 | 12.32 | 12.09 | 12.29 | 982,408 | +0.06(+0.51%) |
Oct 05, 2016 | 12.45 | 12.55 | 12.20 | 12.23 | 1,373,256 | -0.21(-1.68%) |
Oct 04, 2016 | 12.56 | 12.64 | 12.38 | 12.44 | 981,308 | -0.18(-1.41%) |