Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.77 | 11.81 | 11.71 | 11.72 | 36,274 | -0.04(-0.34%) |
Nov 29, 2016 | 11.71 | 11.84 | 11.71 | 11.76 | 19,512 | +0.04(+0.34%) |
Nov 28, 2016 | 11.66 | 11.82 | 11.65 | 11.72 | 43,271 | +0.07(+0.57%) |
Nov 25, 2016 | 11.60 | 11.67 | 11.60 | 11.65 | 10,901 | +0.01(+0.12%) |
Nov 23, 2016 | 11.64 | 11.64 | 11.64 | 0 | -0.17(-1.44%) | |
Nov 22, 2016 | 11.78 | 11.83 | 11.71 | 11.81 | 36,223 | +0.10(+0.85%) |
Nov 21, 2016 | 11.68 | 11.76 | 11.56 | 11.71 | 23,441 | +0.08(+0.67%) |
Nov 18, 2016 | 11.64 | 11.68 | 11.54 | 11.63 | 20,201 | +0.01(+0.10%) |
Nov 17, 2016 | 11.40 | 11.80 | 11.40 | 11.62 | 36,200 | +0.08(+0.69%) |
Nov 16, 2016 | 11.58 | 11.58 | 11.40 | 11.54 | 26,073 | +0.07(+0.61%) |
Nov 15, 2016 | 11.25 | 11.51 | 11.25 | 11.47 | 29,849 | +0.10(+0.88%) |
Nov 14, 2016 | 11.41 | 11.41 | 11.20 | 11.37 | 50,638 | -0.16(-1.39%) |
Nov 11, 2016 | 11.84 | 11.84 | 11.44 | 11.53 | 50,279 | -0.26(-2.21%) |
Nov 10, 2016 | 11.87 | 11.94 | 11.63 | 11.79 | 68,149 | -0.08(-0.67%) |
Nov 09, 2016 | 11.81 | 11.99 | 11.81 | 11.87 | 29,799 | -0.08(-0.67%) |
Nov 08, 2016 | 11.80 | 12.01 | 11.79 | 11.95 | 18,685 | +0.11(+0.93%) |
Nov 07, 2016 | 11.80 | 11.87 | 11.77 | 11.84 | 12,564 | +0.09(+0.77%) |
Nov 04, 2016 | 11.85 | 11.88 | 11.75 | 11.75 | 14,169 | -0.01(-0.09%) |
Nov 03, 2016 | 11.85 | 11.85 | 11.76 | 11.76 | 24,096 | -0.12(-1.01%) |
Nov 02, 2016 | 11.98 | 11.98 | 11.86 | 11.88 | 23,117 | -0.12(-0.97%) |
Nov 01, 2016 | 12.07 | 12.07 | 11.95 | 12.00 | 23,510 | +0.02(+0.14%) |
Oct 31, 2016 | 11.97 | 12.06 | 11.95 | 11.98 | 21,017 | +0.04(+0.34%) |
Oct 28, 2016 | 11.96 | 12.08 | 11.90 | 11.94 | 16,235 | +0.01(+0.08%) |
Oct 27, 2016 | 11.98 | 12.03 | 11.89 | 11.93 | 15,574 | -0.01(-0.08%) |
Oct 26, 2016 | 11.96 | 11.98 | 11.91 | 11.94 | 13,875 | -0.00(-0.01%) |
Oct 25, 2016 | 11.94 | 11.97 | 11.87 | 11.94 | 13,762 | +0.09(+0.76%) |
Oct 24, 2016 | 11.95 | 11.95 | 11.84 | 11.85 | 18,901 | +0.01(+0.08%) |
Oct 21, 2016 | 11.92 | 11.92 | 11.81 | 11.84 | 25,925 | -0.10(-0.84%) |
Oct 20, 2016 | 11.93 | 11.94 | 11.90 | 11.94 | 13,939 | -0.02(-0.17%) |
Oct 19, 2016 | 11.91 | 12.03 | 11.78 | 11.96 | 24,161 | +0.07(+0.59%) |
Oct 18, 2016 | 11.74 | 11.91 | 11.68 | 11.89 | 17,569 | +0.18(+1.54%) |
Oct 17, 2016 | 11.83 | 11.86 | 11.71 | 11.71 | 21,776 | -0.15(-1.26%) |
Oct 14, 2016 | 11.87 | 11.96 | 11.86 | 11.86 | 15,068 | +0.00(+0.00%) |
Oct 13, 2016 | 11.76 | 11.97 | 11.76 | 11.86 | 23,103 | -0.07(-0.59%) |
Oct 12, 2016 | 11.83 | 11.99 | 11.83 | 11.93 | 25,330 | +0.02(+0.17%) |
Oct 11, 2016 | 11.88 | 11.95 | 11.85 | 11.91 | 15,966 | -0.04(-0.33%) |
Oct 10, 2016 | 11.95 | 11.99 | 11.87 | 11.95 | 25,148 | +0.10(+0.84%) |
Oct 07, 2016 | 11.84 | 11.95 | 11.84 | 11.85 | 12,410 | +0.01(+0.08%) |
Oct 06, 2016 | 11.83 | 11.97 | 11.82 | 11.84 | 43,682 | -0.10(-0.84%) |
Oct 05, 2016 | 12.10 | 12.22 | 11.76 | 11.94 | 52,163 | -0.18(-1.49%) |
Oct 04, 2016 | 12.31 | 12.32 | 12.12 | 12.12 | 25,288 | -0.24(-1.98%) |
Oct 03, 2016 | 12.34 | 12.44 | 12.31 | 12.36 | 37,952 | -0.08(-0.61%) |
Sep 30, 2016 | 12.42 | 12.48 | 12.30 | 12.44 | 50,597 | +0.01(+0.08%) |
Sep 29, 2016 | 12.52 | 12.59 | 12.43 | 12.43 | 28,828 | -0.13(-1.04%) |
Sep 28, 2016 | 12.50 | 12.65 | 12.50 | 12.56 | 24,278 | +0.02(+0.16%) |
Sep 27, 2016 | 12.63 | 12.66 | 12.54 | 12.54 | 36,140 | -0.06(-0.48%) |
Sep 26, 2016 | 12.63 | 12.64 | 12.60 | 12.60 | 7,994 | -0.06(-0.47%) |
Sep 23, 2016 | 12.63 | 12.70 | 12.59 | 12.66 | 28,200 | -0.06(-0.47%) |
Sep 22, 2016 | 12.79 | 12.84 | 12.70 | 12.72 | 19,464 | +0.00(+0.00%) |
Sep 21, 2016 | 12.56 | 12.73 | 12.55 | 12.72 | 38,836 | +0.14(+1.11%) |
Sep 20, 2016 | 12.60 | 12.73 | 12.54 | 12.58 | 17,774 | -0.02(-0.16%) |
Sep 19, 2016 | 12.57 | 12.69 | 12.54 | 12.60 | 43,720 | +0.01(+0.08%) |
Sep 16, 2016 | 12.75 | 12.80 | 12.57 | 12.59 | 15,822 | -0.19(-1.49%) |
Sep 15, 2016 | 12.68 | 12.86 | 12.67 | 12.78 | 10,659 | +0.08(+0.65%) |
Sep 14, 2016 | 12.80 | 12.85 | 12.67 | 12.70 | 15,406 | -0.15(-1.18%) |
Sep 13, 2016 | 12.91 | 13.01 | 12.80 | 12.85 | 20,000 | -0.13(-0.99%) |
Sep 12, 2016 | 12.77 | 13.00 | 12.76 | 12.98 | 16,575 | +0.03(+0.22%) |
Sep 09, 2016 | 13.03 | 13.18 | 12.94 | 12.95 | 21,716 | -0.21(-1.60%) |
Sep 08, 2016 | 13.16 | 13.31 | 13.11 | 13.16 | 30,486 | -0.10(-0.75%) |
Sep 07, 2016 | 13.10 | 13.29 | 13.00 | 13.26 | 36,529 | +0.16(+1.22%) |
Sep 06, 2016 | 12.95 | 13.15 | 12.95 | 13.10 | 19,945 | +0.15(+1.16%) |
Sep 02, 2016 | 12.85 | 12.95 | 12.95 | 12.95 | 20,800 | +0.02(+0.19%) |