Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 11.30 | 11.50 | 11.20 | 11.30 | 61,425 | -0.10(-0.88%) |
Dec 28, 2016 | 11.40 | 11.70 | 11.30 | 11.40 | 60,149 | -0.10(-0.87%) |
Dec 27, 2016 | 11.50 | 12.00 | 11.40 | 11.50 | 51,251 | -0.10(-0.86%) |
Dec 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | +0.10(+0.87%) | |
Dec 22, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 30,785 | +0.10(+0.88%) |
Dec 21, 2016 | 11.70 | 11.80 | 11.40 | 11.40 | 41,618 | -0.30(-2.56%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.50 | 11.70 | 55,033 | +0.20(+1.74%) |
Dec 19, 2016 | 11.90 | 12.00 | 11.50 | 11.50 | 63,657 | -0.40(-3.36%) |
Dec 16, 2016 | 11.90 | 12.10 | 11.80 | 11.90 | 39,404 | -0.20(-1.65%) |
Dec 15, 2016 | 12.00 | 12.30 | 11.90 | 12.10 | 44,572 | +0.10(+0.83%) |
Dec 14, 2016 | 12.20 | 12.30 | 11.80 | 12.00 | 71,196 | -0.30(-2.44%) |
Dec 13, 2016 | 12.60 | 12.70 | 12.20 | 12.30 | 63,828 | -0.20(-1.60%) |
Dec 12, 2016 | 12.60 | 12.80 | 12.40 | 12.50 | 63,811 | -0.30(-2.34%) |
Dec 09, 2016 | 12.70 | 13.19 | 12.60 | 12.80 | 41,077 | +0.00(+0.00%) |
Dec 08, 2016 | 12.70 | 13.10 | 12.60 | 12.80 | 34,523 | +0.00(+0.00%) |
Dec 07, 2016 | 12.40 | 13.00 | 12.40 | 12.80 | 32,592 | +0.10(+0.79%) |
Dec 06, 2016 | 13.00 | 13.50 | 12.60 | 12.70 | 59,577 | -0.20(-1.55%) |
Dec 05, 2016 | 12.50 | 12.95 | 12.40 | 12.90 | 56,862 | +0.30(+2.38%) |
Dec 02, 2016 | 12.80 | 13.00 | 12.50 | 12.60 | 44,365 | -0.10(-0.79%) |
Dec 01, 2016 | 12.70 | 13.10 | 12.70 | 12.70 | 30,100 | +0.00(+0.00%) |
Nov 30, 2016 | 12.80 | 13.20 | 12.70 | 12.70 | 35,814 | +0.10(+0.79%) |
Nov 29, 2016 | 12.90 | 13.10 | 12.50 | 12.60 | 28,149 | -0.20(-1.56%) |
Nov 28, 2016 | 13.70 | 13.90 | 12.75 | 12.80 | 49,601 | -0.60(-4.48%) |
Nov 25, 2016 | 13.20 | 13.90 | 13.00 | 13.40 | 57,342 | +1.00(+8.06%) |
Nov 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.50 | 12.70 | 12.00 | 12.30 | 74,265 | -0.20(-1.60%) |
Nov 21, 2016 | 13.00 | 13.20 | 12.50 | 12.50 | 36,885 | -0.30(-2.34%) |
Nov 18, 2016 | 12.80 | 13.00 | 12.60 | 12.80 | 38,154 | +0.00(+0.00%) |
Nov 17, 2016 | 13.30 | 13.30 | 12.70 | 12.80 | 28,048 | -0.30(-2.29%) |
Nov 16, 2016 | 12.90 | 13.30 | 12.70 | 13.10 | 26,940 | +0.10(+0.77%) |
Nov 15, 2016 | 13.80 | 13.90 | 12.70 | 13.00 | 60,295 | -0.60(-4.41%) |
Nov 14, 2016 | 13.70 | 14.00 | 13.35 | 13.60 | 39,489 | +0.20(+1.49%) |
Nov 11, 2016 | 12.30 | 13.50 | 12.10 | 13.40 | 72,969 | +1.60(+13.56%) |
Nov 10, 2016 | 13.40 | 14.00 | 11.70 | 11.80 | 223,066 | -2.10(-15.11%) |
Nov 09, 2016 | 13.60 | 14.20 | 13.50 | 13.90 | 46,581 | -0.20(-1.42%) |
Nov 08, 2016 | 14.00 | 14.20 | 13.80 | 14.10 | 20,305 | +0.00(+0.00%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.00 | 14.10 | 28,891 | +0.20(+1.44%) |
Nov 04, 2016 | 14.00 | 14.50 | 13.30 | 13.90 | 103,689 | -0.20(-1.42%) |
Nov 03, 2016 | 14.90 | 14.90 | 14.00 | 14.10 | 72,761 | -0.70(-4.73%) |
Nov 02, 2016 | 15.30 | 15.30 | 14.50 | 14.80 | 71,492 | -0.50(-3.27%) |
Nov 01, 2016 | 15.50 | 15.50 | 15.20 | 15.30 | 30,935 | -0.20(-1.29%) |
Oct 31, 2016 | 15.60 | 15.80 | 15.40 | 15.50 | 24,092 | -0.10(-0.64%) |
Oct 28, 2016 | 15.80 | 16.40 | 15.60 | 15.60 | 36,948 | -0.20(-1.27%) |
Oct 27, 2016 | 16.90 | 17.20 | 15.80 | 15.80 | 36,463 | -1.10(-6.51%) |
Oct 26, 2016 | 16.20 | 17.00 | 16.20 | 16.90 | 32,052 | +0.60(+3.68%) |
Oct 25, 2016 | 16.70 | 16.80 | 16.20 | 16.30 | 30,636 | -0.30(-1.81%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.23 | 16.60 | 45,817 | +0.50(+3.11%) |
Oct 21, 2016 | 15.90 | 16.30 | 15.80 | 16.10 | 27,507 | +0.20(+1.26%) |
Oct 20, 2016 | 16.20 | 16.20 | 15.80 | 15.90 | 10,437 | +0.00(+0.00%) |
Oct 19, 2016 | 16.10 | 16.27 | 15.60 | 15.90 | 18,024 | +0.00(+0.00%) |
Oct 18, 2016 | 16.00 | 16.10 | 15.70 | 15.90 | 22,429 | +0.20(+1.27%) |
Oct 17, 2016 | 15.70 | 16.10 | 15.50 | 15.70 | 24,586 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.80 | 15.70 | 15.70 | 51,774 | -0.20(-1.26%) |
Oct 13, 2016 | 16.80 | 16.90 | 15.82 | 15.90 | 51,291 | -1.00(-5.92%) |
Oct 12, 2016 | 17.10 | 17.20 | 16.80 | 16.90 | 29,751 | -0.20(-1.17%) |
Oct 11, 2016 | 17.50 | 17.70 | 17.10 | 17.10 | 39,152 | -0.60(-3.39%) |
Oct 10, 2016 | 17.10 | 17.80 | 17.10 | 17.70 | 48,596 | +0.60(+3.51%) |
Oct 07, 2016 | 17.00 | 17.30 | 16.80 | 17.10 | 45,262 | +0.20(+1.18%) |
Oct 06, 2016 | 17.00 | 17.20 | 16.80 | 16.90 | 14,691 | -0.10(-0.59%) |
Oct 05, 2016 | 16.50 | 17.25 | 16.40 | 17.00 | 31,688 | +0.40(+2.41%) |
Oct 04, 2016 | 17.10 | 17.50 | 16.40 | 16.60 | 84,717 | -0.40(-2.35%) |