Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.48 | 11.48 | 11.48 | 0 | -0.19(-1.63%) | |
Dec 29, 2016 | 11.82 | 12.00 | 11.64 | 11.67 | 80,669 | -0.11(-0.93%) |
Dec 28, 2016 | 11.81 | 11.86 | 11.74 | 11.78 | 123,303 | +0.04(+0.34%) |
Dec 27, 2016 | 11.99 | 12.09 | 11.70 | 11.74 | 89,666 | -0.12(-1.01%) |
Dec 23, 2016 | 11.86 | 11.86 | 11.86 | 0 | -0.17(-1.41%) | |
Dec 22, 2016 | 11.80 | 12.09 | 11.74 | 12.03 | 129,235 | +0.33(+2.82%) |
Dec 21, 2016 | 11.81 | 11.84 | 11.62 | 11.70 | 103,102 | -0.15(-1.27%) |
Dec 20, 2016 | 11.73 | 11.88 | 11.73 | 11.85 | 92,332 | +0.13(+1.11%) |
Dec 19, 2016 | 11.63 | 11.78 | 11.57 | 11.72 | 83,046 | +0.09(+0.77%) |
Dec 16, 2016 | 11.63 | 11.69 | 11.55 | 11.63 | 166,553 | -0.01(-0.09%) |
Dec 15, 2016 | 11.98 | 11.99 | 11.58 | 11.64 | 130,831 | -0.30(-2.51%) |
Dec 14, 2016 | 12.05 | 12.22 | 11.89 | 11.94 | 302,413 | -0.18(-1.49%) |
Dec 13, 2016 | 11.73 | 12.26 | 11.62 | 12.12 | 460,527 | +0.47(+4.03%) |
Dec 12, 2016 | 11.81 | 11.84 | 11.61 | 11.65 | 72,966 | -0.12(-1.02%) |
Dec 09, 2016 | 11.70 | 11.87 | 11.68 | 11.77 | 135,022 | +0.04(+0.34%) |
Dec 08, 2016 | 11.60 | 11.82 | 11.47 | 11.73 | 184,319 | +0.15(+1.30%) |
Dec 07, 2016 | 11.62 | 11.74 | 11.42 | 11.58 | 102,096 | +0.01(+0.09%) |
Dec 06, 2016 | 11.34 | 11.63 | 11.30 | 11.57 | 135,884 | +0.21(+1.85%) |
Dec 05, 2016 | 11.37 | 11.55 | 11.25 | 11.36 | 133,109 | +0.09(+0.80%) |
Dec 02, 2016 | 11.39 | 11.48 | 11.18 | 11.27 | 103,109 | -0.12(-1.05%) |
Dec 01, 2016 | 11.41 | 11.62 | 11.27 | 11.39 | 109,047 | -0.02(-0.18%) |
Nov 30, 2016 | 11.36 | 11.68 | 11.30 | 11.41 | 120,823 | +0.10(+0.88%) |
Nov 29, 2016 | 11.69 | 11.86 | 11.30 | 11.31 | 102,501 | -0.44(-3.74%) |
Nov 28, 2016 | 11.50 | 11.88 | 11.44 | 11.75 | 165,607 | +0.21(+1.82%) |
Nov 25, 2016 | 11.20 | 11.75 | 11.15 | 11.54 | 154,979 | +0.36(+3.22%) |
Nov 23, 2016 | 11.18 | 11.18 | 11.18 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.98 | 11.19 | 10.86 | 11.18 | 164,790 | +0.25(+2.29%) |
Nov 21, 2016 | 10.69 | 10.96 | 10.69 | 10.93 | 155,783 | +0.24(+2.25%) |
Nov 18, 2016 | 10.79 | 10.83 | 10.60 | 10.69 | 103,313 | -0.07(-0.65%) |
Nov 17, 2016 | 10.77 | 10.87 | 10.71 | 10.76 | 86,883 | +0.04(+0.37%) |
Nov 16, 2016 | 10.82 | 10.82 | 10.53 | 10.72 | 151,319 | -0.07(-0.65%) |
Nov 15, 2016 | 10.53 | 10.88 | 10.52 | 10.79 | 132,516 | +0.26(+2.47%) |
Nov 14, 2016 | 10.75 | 10.89 | 10.44 | 10.53 | 116,662 | -0.16(-1.50%) |
Nov 11, 2016 | 10.70 | 10.81 | 10.53 | 10.69 | 130,994 | -0.05(-0.47%) |
Nov 10, 2016 | 10.62 | 10.91 | 10.62 | 10.74 | 111,118 | +0.17(+1.61%) |
Nov 09, 2016 | 10.45 | 10.75 | 10.37 | 10.57 | 165,237 | +0.01(+0.09%) |
Nov 08, 2016 | 10.40 | 10.62 | 10.24 | 10.56 | 109,501 | +0.11(+1.05%) |
Nov 07, 2016 | 10.67 | 10.81 | 10.40 | 10.45 | 116,103 | -0.07(-0.67%) |
Nov 04, 2016 | 10.32 | 10.79 | 10.11 | 10.52 | 209,273 | +0.51(+5.09%) |
Nov 03, 2016 | 10.31 | 10.40 | 9.920 | 10.01 | 234,325 | -0.27(-2.63%) |
Nov 02, 2016 | 10.28 | 10.33 | 10.09 | 10.28 | 183,977 | +0.02(+0.19%) |
Nov 01, 2016 | 10.27 | 10.42 | 10.25 | 10.26 | 190,314 | -0.01(-0.10%) |
Oct 31, 2016 | 10.34 | 10.41 | 10.16 | 10.27 | 138,032 | -0.02(-0.19%) |
Oct 28, 2016 | 10.43 | 10.58 | 10.21 | 10.29 | 172,447 | -0.11(-1.06%) |
Oct 27, 2016 | 10.53 | 10.66 | 10.38 | 10.40 | 133,262 | -0.05(-0.48%) |
Oct 26, 2016 | 10.26 | 10.56 | 10.26 | 10.45 | 191,308 | +0.15(+1.46%) |
Oct 25, 2016 | 10.53 | 10.68 | 10.29 | 10.30 | 73,265 | -0.23(-2.18%) |
Oct 24, 2016 | 10.47 | 10.72 | 10.47 | 10.53 | 114,866 | +0.08(+0.77%) |
Oct 21, 2016 | 10.76 | 10.76 | 10.43 | 10.45 | 163,165 | -0.33(-3.06%) |
Oct 20, 2016 | 10.81 | 10.88 | 10.67 | 10.78 | 212,639 | -0.03(-0.28%) |
Oct 19, 2016 | 10.58 | 10.88 | 10.48 | 10.81 | 348,847 | +0.30(+2.85%) |
Oct 18, 2016 | 10.67 | 10.72 | 10.49 | 10.51 | 161,998 | -0.09(-0.85%) |
Oct 17, 2016 | 10.55 | 10.70 | 10.50 | 10.60 | 244,488 | +0.07(+0.66%) |
Oct 14, 2016 | 10.74 | 10.74 | 10.24 | 10.53 | 274,073 | -0.13(-1.22%) |
Oct 13, 2016 | 10.61 | 10.69 | 10.52 | 10.66 | 222,172 | -0.06(-0.56%) |
Oct 12, 2016 | 10.67 | 10.86 | 10.46 | 10.72 | 176,510 | +0.07(+0.66%) |
Oct 11, 2016 | 10.93 | 10.98 | 10.53 | 10.65 | 233,650 | -0.36(-3.27%) |
Oct 10, 2016 | 10.82 | 11.11 | 10.82 | 11.01 | 242,004 | +0.31(+2.90%) |
Oct 07, 2016 | 11.01 | 11.14 | 10.55 | 10.70 | 310,358 | -0.33(-2.99%) |
Oct 06, 2016 | 10.94 | 11.10 | 10.86 | 11.03 | 520,713 | +0.03(+0.27%) |
Oct 05, 2016 | 9.310 | 11.49 | 9.310 | 11.00 | 2,626,678 | +1.99(+22.09%) |
Oct 04, 2016 | 8.960 | 9.105 | 8.960 | 9.010 | 99,085 | +0.06(+0.67%) |