Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.32 | 11.32 | 11.32 | 0 | +0.19(+1.75%) | |
Dec 29, 2016 | 11.29 | 11.40 | 10.99 | 11.12 | 1,489,929 | -0.20(-1.76%) |
Dec 28, 2016 | 11.59 | 11.65 | 11.20 | 11.32 | 2,329,287 | -0.25(-2.16%) |
Dec 27, 2016 | 11.62 | 11.95 | 11.53 | 11.57 | 1,470,201 | +0.10(+0.85%) |
Dec 23, 2016 | 11.47 | 11.47 | 11.47 | 0 | +0.15(+1.31%) | |
Dec 22, 2016 | 11.37 | 11.41 | 11.12 | 11.33 | 1,160,880 | -0.13(-1.12%) |
Dec 21, 2016 | 11.39 | 11.58 | 11.36 | 11.45 | 976,075 | -0.06(-0.53%) |
Dec 20, 2016 | 11.53 | 11.77 | 11.42 | 11.52 | 1,110,217 | +0.05(+0.45%) |
Dec 19, 2016 | 11.47 | 11.65 | 11.29 | 11.46 | 978,031 | -0.02(-0.18%) |
Dec 16, 2016 | 11.37 | 11.61 | 11.36 | 11.48 | 1,745,160 | -0.06(-0.49%) |
Dec 15, 2016 | 11.35 | 11.74 | 11.26 | 11.54 | 1,619,667 | +0.17(+1.53%) |
Dec 14, 2016 | 11.08 | 11.53 | 11.08 | 11.37 | 4,156,045 | +0.34(+3.11%) |
Dec 13, 2016 | 11.66 | 11.78 | 10.91 | 11.02 | 2,421,529 | -0.59(-5.06%) |
Dec 12, 2016 | 11.93 | 11.93 | 11.40 | 11.61 | 2,062,971 | -0.37(-3.11%) |
Dec 09, 2016 | 11.73 | 12.01 | 11.62 | 11.99 | 847,436 | +0.23(+1.96%) |
Dec 08, 2016 | 11.65 | 11.86 | 11.55 | 11.76 | 1,211,752 | +0.15(+1.32%) |
Dec 07, 2016 | 11.56 | 11.71 | 11.31 | 11.60 | 1,421,480 | +0.18(+1.57%) |
Dec 06, 2016 | 10.90 | 11.60 | 10.68 | 11.42 | 1,722,441 | +0.51(+4.68%) |
Dec 05, 2016 | 10.53 | 10.97 | 10.52 | 10.91 | 1,462,813 | +0.52(+5.02%) |
Dec 02, 2016 | 10.45 | 10.56 | 10.29 | 10.39 | 1,515,488 | -0.09(-0.88%) |
Dec 01, 2016 | 10.38 | 10.78 | 10.36 | 10.48 | 2,138,098 | +0.07(+0.69%) |
Nov 30, 2016 | 10.22 | 10.50 | 10.15 | 10.41 | 1,510,921 | +0.36(+3.61%) |
Nov 29, 2016 | 10.11 | 10.23 | 9.972 | 10.05 | 1,197,573 | -0.12(-1.16%) |
Nov 28, 2016 | 10.22 | 10.32 | 9.905 | 10.17 | 1,440,973 | -0.06(-0.55%) |
Nov 25, 2016 | 10.49 | 10.62 | 10.19 | 10.22 | 847,035 | -0.26(-2.44%) |
Nov 23, 2016 | 10.48 | 10.48 | 10.48 | 0 | +0.15(+1.49%) | |
Nov 22, 2016 | 10.32 | 10.40 | 10.14 | 10.32 | 2,109,008 | +0.01(+0.05%) |
Nov 21, 2016 | 10.26 | 10.41 | 10.25 | 10.32 | 963,790 | +0.08(+0.80%) |
Nov 18, 2016 | 10.30 | 10.40 | 10.04 | 10.24 | 1,953,917 | -0.11(-1.04%) |
Nov 17, 2016 | 10.77 | 10.83 | 10.33 | 10.34 | 1,251,460 | -0.32(-2.97%) |
Nov 16, 2016 | 10.63 | 10.73 | 10.50 | 10.66 | 1,746,111 | +0.01(+0.05%) |
Nov 15, 2016 | 10.70 | 10.84 | 10.42 | 10.66 | 2,559,809 | +0.16(+1.56%) |
Nov 14, 2016 | 10.12 | 10.57 | 10.03 | 10.49 | 4,976,138 | +0.58(+5.82%) |
Nov 11, 2016 | 9.409 | 10.04 | 9.317 | 9.915 | 3,833,615 | +0.58(+6.19%) |
Nov 10, 2016 | 8.771 | 9.455 | 8.689 | 9.338 | 4,581,832 | +0.42(+4.76%) |
Nov 09, 2016 | 8.530 | 9.348 | 8.193 | 8.914 | 8,606,584 | +0.28(+3.20%) |
Nov 08, 2016 | 9.374 | 10.22 | 8.474 | 8.638 | 22,053,290 | -5.45(-38.70%) |
Nov 07, 2016 | 14.37 | 14.37 | 13.99 | 14.09 | 1,177,957 | +0.16(+1.14%) |
Nov 04, 2016 | 13.85 | 14.18 | 13.72 | 13.93 | 700,739 | +0.01(+0.04%) |
Nov 03, 2016 | 13.99 | 14.19 | 13.88 | 13.93 | 664,099 | -0.01(-0.04%) |
Nov 02, 2016 | 14.05 | 14.13 | 13.72 | 13.93 | 657,521 | -0.16(-1.12%) |
Nov 01, 2016 | 14.39 | 14.42 | 13.86 | 14.09 | 1,131,896 | -0.39(-2.72%) |
Oct 31, 2016 | 14.92 | 14.92 | 14.47 | 14.48 | 658,567 | -0.33(-2.21%) |
Oct 28, 2016 | 14.83 | 14.89 | 14.69 | 14.81 | 504,895 | +0.02(+0.14%) |
Oct 27, 2016 | 15.33 | 15.43 | 14.78 | 14.79 | 736,001 | -0.44(-2.89%) |
Oct 26, 2016 | 15.08 | 15.29 | 15.04 | 15.23 | 448,679 | +0.07(+0.47%) |
Oct 25, 2016 | 15.47 | 15.60 | 15.12 | 15.16 | 527,493 | -0.27(-1.72%) |
Oct 24, 2016 | 15.07 | 15.74 | 15.07 | 15.43 | 1,963,179 | +0.47(+3.14%) |
Oct 21, 2016 | 14.85 | 15.12 | 14.85 | 14.96 | 504,036 | -0.07(-0.44%) |
Oct 20, 2016 | 15.20 | 15.49 | 14.99 | 15.02 | 504,969 | -0.19(-1.24%) |
Oct 19, 2016 | 15.07 | 15.39 | 14.99 | 15.21 | 560,727 | +0.16(+1.09%) |
Oct 18, 2016 | 15.20 | 15.30 | 14.91 | 15.05 | 723,771 | -0.03(-0.17%) |
Oct 17, 2016 | 15.19 | 15.27 | 14.94 | 15.07 | 607,106 | -0.17(-1.14%) |
Oct 14, 2016 | 15.37 | 15.51 | 15.12 | 15.25 | 837,076 | +0.08(+0.54%) |
Oct 13, 2016 | 15.11 | 15.21 | 14.58 | 15.16 | 1,294,661 | -0.09(-0.60%) |
Oct 12, 2016 | 15.40 | 15.40 | 15.10 | 15.26 | 1,075,792 | -0.14(-0.93%) |
Oct 11, 2016 | 15.89 | 15.89 | 15.11 | 15.40 | 1,416,064 | -0.34(-2.14%) |
Oct 10, 2016 | 16.06 | 16.20 | 15.74 | 15.74 | 835,270 | -0.11(-0.71%) |
Oct 07, 2016 | 16.04 | 16.12 | 15.76 | 15.85 | 766,803 | -0.15(-0.93%) |
Oct 06, 2016 | 16.07 | 16.09 | 15.75 | 16.00 | 699,991 | -0.09(-0.54%) |
Oct 05, 2016 | 15.99 | 16.27 | 15.99 | 16.08 | 1,366,663 | +0.20(+1.29%) |
Oct 04, 2016 | 15.87 | 16.21 | 15.79 | 15.88 | 865,663 | +0.01(+0.06%) |