Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.80 | 10.80 | 10.80 | 0 | +0.40(+3.85%) | |
Dec 29, 2016 | 10.91 | 10.91 | 10.30 | 10.40 | 33,905 | -0.40(-3.70%) |
Dec 28, 2016 | 10.80 | 10.80 | 10.80 | 10.80 | 330 | +0.10(+0.93%) |
Dec 27, 2016 | 11.00 | 11.00 | 10.65 | 10.70 | 4,304 | -0.15(-1.38%) |
Dec 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) | |
Dec 21, 2016 | 10.85 | 10.85 | 10.85 | 108 | +0.25(+2.36%) | |
Dec 20, 2016 | 10.60 | 10.60 | 10.60 | 10.60 | 811 | +0.12(+1.19%) |
Dec 19, 2016 | 10.40 | 10.50 | 10.40 | 10.47 | 2,469 | +0.17(+1.70%) |
Dec 16, 2016 | 10.40 | 10.51 | 10.25 | 10.30 | 4,717 | -0.30(-2.83%) |
Dec 15, 2016 | 10.60 | 10.60 | 10.48 | 10.60 | 1,490 | +0.10(+0.95%) |
Dec 14, 2016 | 10.60 | 10.60 | 10.45 | 10.50 | 2,884 | -0.05(-0.47%) |
Dec 13, 2016 | 10.75 | 10.75 | 10.35 | 10.55 | 1,266 | -0.05(-0.47%) |
Dec 12, 2016 | 10.55 | 10.61 | 10.50 | 10.60 | 1,121 | -0.05(-0.47%) |
Dec 09, 2016 | 10.25 | 10.95 | 10.25 | 10.65 | 13,996 | +0.05(+0.47%) |
Dec 08, 2016 | 10.90 | 10.90 | 10.55 | 10.60 | 5,001 | -0.20(-1.85%) |
Dec 07, 2016 | 10.75 | 10.80 | 10.65 | 10.80 | 3,650 | +0.20(+1.89%) |
Dec 06, 2016 | 10.60 | 10.80 | 10.55 | 10.60 | 1,307 | -0.00(-0.03%) |
Dec 05, 2016 | 10.45 | 10.78 | 10.45 | 10.60 | 1,775 | -0.10(-0.90%) |
Dec 02, 2016 | 10.60 | 10.70 | 10.55 | 10.70 | 2,737 | +0.40(+3.88%) |
Dec 01, 2016 | 10.75 | 10.81 | 10.30 | 10.30 | 2,878 | -0.45(-4.19%) |
Nov 30, 2016 | 11.00 | 11.00 | 10.75 | 10.75 | 501 | +0.15(+1.42%) |
Nov 29, 2016 | 10.95 | 10.95 | 10.60 | 10.60 | 9,045 | -0.40(-3.64%) |
Nov 28, 2016 | 10.51 | 11.00 | 10.51 | 11.00 | 5,518 | +0.05(+0.46%) |
Nov 25, 2016 | 10.70 | 10.95 | 10.55 | 10.95 | 4,519 | +0.10(+0.92%) |
Nov 23, 2016 | 10.85 | 10.85 | 10.85 | 0 | +0.30(+2.84%) | |
Nov 22, 2016 | 10.35 | 10.60 | 10.31 | 10.55 | 7,941 | +0.25(+2.43%) |
Nov 21, 2016 | 10.20 | 10.45 | 10.20 | 10.30 | 2,400 | +0.05(+0.49%) |
Nov 18, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 12,463 | +0.10(+0.99%) |
Nov 17, 2016 | 10.20 | 10.20 | 10.15 | 10.15 | 6,568 | -0.05(-0.49%) |
Nov 16, 2016 | 10.45 | 10.45 | 10.20 | 10.20 | 1,179 | -0.10(-0.97%) |
Nov 15, 2016 | 10.25 | 10.30 | 10.20 | 10.30 | 3,050 | +0.00(+0.00%) |
Nov 14, 2016 | 10.40 | 10.40 | 10.15 | 10.30 | 2,757 | -0.16(-1.58%) |
Nov 11, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 101 | +0.02(+0.14%) |
Nov 10, 2016 | 10.44 | 10.45 | 10.15 | 10.45 | 4,163 | +0.05(+0.48%) |
Nov 09, 2016 | 10.20 | 10.40 | 10.15 | 10.40 | 4,552 | -0.10(-0.95%) |
Nov 08, 2016 | 10.30 | 10.50 | 10.30 | 10.50 | 3,657 | +0.30(+2.94%) |
Nov 07, 2016 | 10.25 | 10.54 | 10.20 | 10.20 | 3,589 | +0.00(+0.00%) |
Nov 04, 2016 | 10.20 | 10.40 | 10.20 | 10.20 | 1,373 | +0.00(+0.00%) |
Nov 03, 2016 | 10.25 | 10.26 | 10.20 | 10.20 | 3,824 | +0.05(+0.49%) |
Nov 02, 2016 | 10.25 | 10.40 | 10.15 | 10.15 | 4,600 | -0.05(-0.49%) |
Nov 01, 2016 | 10.25 | 10.30 | 10.15 | 10.20 | 16,538 | -0.30(-2.86%) |
Oct 31, 2016 | 10.30 | 10.55 | 10.30 | 10.50 | 4,767 | +0.00(+0.00%) |
Oct 27, 2016 | 10.50 | 10.50 | 10.50 | 115 | +0.05(+0.48%) | |
Oct 26, 2016 | 10.51 | 10.60 | 10.40 | 10.45 | 6,809 | +0.10(+0.97%) |
Oct 25, 2016 | 10.40 | 10.40 | 10.28 | 10.35 | 1,054 | +0.13(+1.31%) |
Oct 24, 2016 | 10.22 | 10.22 | 10.22 | 10.22 | 219 | -0.42(-3.99%) |
Oct 21, 2016 | 10.65 | 10.65 | 10.64 | 10.64 | 271 | +0.31(+3.01%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.33 | 1,863 | +0.13(+1.27%) |
Oct 19, 2016 | 10.20 | 10.20 | 10.20 | 10.20 | 22,700 | +0.10(+0.99%) |
Oct 18, 2016 | 10.05 | 10.40 | 10.00 | 10.10 | 6,433 | -0.15(-1.46%) |
Oct 14, 2016 | 10.00 | 10.25 | 10.25 | 10.25 | 5 | +0.20(+1.99%) |
Oct 13, 2016 | 10.25 | 10.25 | 10.00 | 10.05 | 3,778 | -0.50(-4.74%) |
Oct 10, 2016 | 10.55 | 10.55 | 10.55 | 10.55 | 2 | -0.13(-1.22%) |
Oct 07, 2016 | 10.48 | 10.68 | 10.42 | 10.68 | 2,606 | -0.04(-0.37%) |
Oct 06, 2016 | 10.31 | 10.72 | 10.31 | 10.72 | 382 | +0.06(+0.54%) |
Oct 05, 2016 | 10.48 | 10.66 | 10.48 | 10.66 | 436 | +0.35(+3.42%) |
Oct 04, 2016 | 10.75 | 10.75 | 10.23 | 10.31 | 2,559 | -0.17(-1.62%) |