Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | +0.45(+3.85%) | |
Dec 29, 2016 | 11.92 | 12.18 | 11.51 | 11.70 | 16,762 | -0.21(-1.76%) |
Dec 28, 2016 | 11.60 | 11.98 | 11.41 | 11.91 | 21,409 | +0.13(+1.10%) |
Dec 27, 2016 | 11.79 | 11.88 | 11.38 | 11.78 | 41,452 | +0.00(+0.00%) |
Dec 23, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.31 | 12.43 | 11.07 | 11.75 | 91,985 | -0.90(-7.11%) |
Dec 21, 2016 | 13.30 | 13.32 | 12.56 | 12.65 | 28,204 | -0.45(-3.44%) |
Dec 20, 2016 | 13.48 | 13.62 | 13.01 | 13.10 | 14,686 | -0.20(-1.50%) |
Dec 19, 2016 | 13.09 | 13.40 | 13.09 | 13.30 | 17,279 | +0.29(+2.23%) |
Dec 16, 2016 | 13.00 | 13.08 | 12.60 | 13.01 | 15,689 | +0.01(+0.08%) |
Dec 15, 2016 | 12.39 | 13.00 | 12.26 | 13.00 | 38,096 | +0.46(+3.67%) |
Dec 14, 2016 | 12.59 | 12.76 | 12.53 | 12.54 | 23,252 | -0.21(-1.65%) |
Dec 13, 2016 | 12.60 | 12.89 | 12.49 | 12.75 | 34,404 | -0.15(-1.16%) |
Dec 12, 2016 | 13.26 | 13.41 | 12.59 | 12.90 | 39,958 | -0.47(-3.52%) |
Dec 09, 2016 | 13.49 | 13.49 | 12.96 | 13.37 | 19,259 | -0.05(-0.37%) |
Dec 08, 2016 | 12.79 | 13.54 | 12.79 | 13.42 | 33,383 | +0.53(+4.11%) |
Dec 07, 2016 | 13.00 | 13.00 | 11.53 | 12.89 | 86,774 | -0.32(-2.42%) |
Dec 06, 2016 | 13.78 | 13.78 | 13.13 | 13.21 | 30,974 | -0.57(-4.14%) |
Dec 05, 2016 | 14.00 | 14.15 | 13.60 | 13.78 | 97,818 | -0.37(-2.61%) |
Dec 02, 2016 | 12.80 | 14.15 | 12.80 | 14.15 | 139,471 | +1.44(+11.33%) |
Dec 01, 2016 | 12.96 | 12.96 | 12.55 | 12.71 | 21,543 | -0.14(-1.09%) |
Nov 30, 2016 | 12.98 | 12.98 | 12.72 | 12.85 | 22,883 | -0.03(-0.23%) |
Nov 29, 2016 | 12.83 | 12.95 | 12.23 | 12.88 | 15,675 | -0.05(-0.39%) |
Nov 28, 2016 | 12.98 | 12.98 | 12.30 | 12.93 | 14,313 | -0.07(-0.54%) |
Nov 25, 2016 | 12.86 | 13.00 | 12.86 | 13.00 | 3,951 | +0.17(+1.33%) |
Nov 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.15(+1.18%) | |
Nov 22, 2016 | 12.79 | 12.85 | 12.57 | 12.68 | 18,875 | -0.12(-0.94%) |
Nov 21, 2016 | 13.00 | 13.00 | 12.70 | 12.80 | 16,552 | -0.20(-1.54%) |
Nov 18, 2016 | 12.56 | 13.00 | 12.43 | 13.00 | 17,835 | +0.18(+1.40%) |
Nov 17, 2016 | 12.71 | 12.97 | 12.58 | 12.82 | 15,163 | +0.02(+0.16%) |
Nov 16, 2016 | 12.95 | 12.99 | 12.64 | 12.80 | 30,409 | -0.16(-1.23%) |
Nov 15, 2016 | 12.95 | 12.97 | 11.41 | 12.96 | 51,539 | -0.04(-0.31%) |
Nov 14, 2016 | 13.00 | 13.00 | 12.18 | 13.00 | 38,628 | +0.00(+0.00%) |
Nov 11, 2016 | 12.99 | 13.04 | 12.42 | 13.00 | 53,243 | +0.14(+1.09%) |
Nov 10, 2016 | 12.67 | 12.95 | 12.45 | 12.86 | 42,038 | +0.16(+1.26%) |
Nov 09, 2016 | 13.00 | 13.00 | 12.03 | 12.70 | 81,957 | -0.09(-0.70%) |
Nov 08, 2016 | 12.61 | 12.95 | 11.54 | 12.79 | 62,703 | +0.06(+0.47%) |
Nov 07, 2016 | 12.78 | 12.99 | 12.52 | 12.73 | 35,527 | -0.07(-0.55%) |
Nov 04, 2016 | 12.70 | 12.94 | 12.09 | 12.80 | 50,429 | +0.03(+0.23%) |
Nov 03, 2016 | 13.43 | 13.44 | 12.58 | 12.77 | 71,953 | -0.82(-6.03%) |
Nov 02, 2016 | 13.76 | 13.97 | 13.00 | 13.59 | 83,987 | -0.29(-2.09%) |
Nov 01, 2016 | 14.29 | 14.50 | 13.47 | 13.88 | 47,486 | -0.24(-1.70%) |
Oct 31, 2016 | 13.81 | 14.18 | 13.48 | 14.12 | 52,445 | +0.22(+1.58%) |
Oct 28, 2016 | 13.85 | 14.00 | 12.93 | 13.90 | 82,609 | -0.06(-0.43%) |
Oct 27, 2016 | 13.37 | 14.23 | 13.26 | 13.96 | 35,969 | +0.47(+3.48%) |
Oct 26, 2016 | 12.90 | 13.49 | 12.69 | 13.49 | 26,480 | +0.65(+5.06%) |
Oct 25, 2016 | 13.10 | 13.10 | 12.31 | 12.84 | 50,760 | -0.25(-1.91%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.86 | 13.09 | 37,767 | -0.12(-0.91%) |
Oct 21, 2016 | 13.31 | 13.49 | 12.95 | 13.21 | 32,577 | -0.10(-0.75%) |
Oct 20, 2016 | 13.31 | 13.38 | 12.81 | 13.31 | 19,876 | +0.01(+0.08%) |
Oct 19, 2016 | 13.24 | 13.38 | 12.73 | 13.30 | 57,774 | +0.30(+2.31%) |
Oct 18, 2016 | 11.92 | 13.25 | 11.70 | 13.00 | 75,513 | +1.16(+9.80%) |
Oct 17, 2016 | 11.79 | 11.88 | 11.40 | 11.84 | 25,117 | +0.19(+1.63%) |
Oct 14, 2016 | 11.00 | 11.83 | 10.93 | 11.65 | 75,431 | +0.79(+7.27%) |
Oct 13, 2016 | 10.86 | 10.92 | 10.75 | 10.86 | 10,021 | -0.06(-0.55%) |
Oct 12, 2016 | 10.85 | 10.99 | 10.47 | 10.92 | 21,041 | +0.01(+0.09%) |
Oct 11, 2016 | 10.95 | 11.16 | 10.37 | 10.91 | 40,580 | -0.04(-0.37%) |
Oct 10, 2016 | 8.900 | 11.35 | 8.900 | 10.95 | 243,096 | +2.10(+23.73%) |
Oct 07, 2016 | 8.000 | 8.850 | 8.000 | 8.850 | 33,701 | +0.82(+10.21%) |
Oct 06, 2016 | 7.910 | 8.080 | 7.883 | 8.030 | 15,519 | +0.03(+0.37%) |
Oct 05, 2016 | 7.690 | 8.000 | 7.690 | 8.000 | 14,379 | +0.31(+4.03%) |
Oct 04, 2016 | 7.420 | 7.700 | 7.400 | 7.690 | 13,906 | +0.28(+3.78%) |