Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.20 | 13.20 | 12.90 | 13.15 | 142,147 | +0.13(+1.03%) |
Nov 29, 2016 | 13.06 | 13.08 | 12.94 | 13.01 | 98,037 | +0.03(+0.21%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.90 | 12.98 | 92,152 | -0.26(-1.96%) |
Nov 25, 2016 | 13.32 | 13.32 | 13.15 | 13.24 | 51,051 | +0.00(+0.00%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.05(+0.41%) | |
Nov 22, 2016 | 13.24 | 13.30 | 13.07 | 13.19 | 164,953 | -0.05(-0.41%) |
Nov 21, 2016 | 13.20 | 13.31 | 13.11 | 13.24 | 482,236 | +0.07(+0.54%) |
Nov 18, 2016 | 13.06 | 13.23 | 12.91 | 13.17 | 136,667 | +0.11(+0.82%) |
Nov 17, 2016 | 12.95 | 13.17 | 12.78 | 13.07 | 162,953 | +0.19(+1.46%) |
Nov 16, 2016 | 12.68 | 12.89 | 12.68 | 12.88 | 226,529 | +0.09(+0.70%) |
Nov 15, 2016 | 12.82 | 12.90 | 12.44 | 12.79 | 1,207,175 | -0.14(-1.11%) |
Nov 14, 2016 | 12.63 | 12.93 | 12.52 | 12.93 | 379,955 | +0.50(+4.03%) |
Nov 11, 2016 | 11.91 | 12.78 | 11.80 | 12.43 | 411,585 | +0.52(+4.35%) |
Nov 10, 2016 | 12.06 | 12.06 | 11.46 | 11.91 | 956,476 | +0.36(+3.10%) |
Nov 09, 2016 | 10.94 | 11.61 | 10.94 | 11.55 | 332,312 | +0.63(+5.73%) |
Nov 08, 2016 | 10.82 | 10.98 | 10.82 | 10.93 | 152,068 | -0.04(-0.41%) |
Nov 07, 2016 | 11.24 | 11.24 | 10.95 | 10.97 | 172,627 | +0.06(+0.57%) |
Nov 04, 2016 | 11.30 | 11.33 | 10.89 | 10.91 | 241,855 | -0.42(-3.71%) |
Nov 03, 2016 | 11.81 | 11.81 | 11.23 | 11.33 | 251,250 | -0.40(-3.43%) |
Nov 02, 2016 | 12.52 | 12.57 | 11.68 | 11.73 | 179,945 | -0.79(-6.29%) |
Nov 01, 2016 | 12.63 | 12.73 | 12.27 | 12.52 | 188,829 | -0.06(-0.50%) |
Oct 31, 2016 | 12.61 | 12.67 | 12.44 | 12.58 | 225,386 | +0.06(+0.50%) |
Oct 28, 2016 | 12.57 | 12.73 | 12.47 | 12.52 | 126,171 | +0.01(+0.07%) |
Oct 27, 2016 | 12.72 | 12.76 | 12.49 | 12.51 | 170,795 | -0.10(-0.78%) |
Oct 26, 2016 | 12.69 | 12.75 | 12.47 | 12.61 | 204,327 | -0.11(-0.84%) |
Oct 25, 2016 | 12.87 | 12.95 | 12.65 | 12.72 | 82,357 | -0.20(-1.52%) |
Oct 24, 2016 | 13.00 | 13.04 | 12.85 | 12.91 | 100,323 | +0.03(+0.21%) |
Oct 21, 2016 | 12.61 | 12.90 | 12.61 | 12.89 | 77,469 | +0.16(+1.27%) |
Oct 20, 2016 | 12.69 | 12.84 | 12.63 | 12.73 | 102,329 | +0.08(+0.64%) |
Oct 19, 2016 | 12.62 | 12.72 | 12.52 | 12.64 | 161,750 | +0.10(+0.78%) |
Oct 18, 2016 | 12.66 | 12.69 | 12.52 | 12.55 | 136,492 | +0.03(+0.21%) |
Oct 17, 2016 | 12.48 | 12.55 | 12.32 | 12.52 | 157,946 | +0.07(+0.57%) |
Oct 14, 2016 | 12.51 | 12.57 | 12.34 | 12.45 | 205,747 | +0.05(+0.43%) |
Oct 13, 2016 | 12.38 | 12.45 | 12.17 | 12.39 | 79,882 | -0.09(-0.72%) |
Oct 12, 2016 | 12.47 | 12.53 | 12.34 | 12.48 | 107,726 | +0.04(+0.29%) |
Oct 11, 2016 | 12.70 | 12.70 | 12.33 | 12.45 | 97,718 | -0.30(-2.32%) |
Oct 10, 2016 | 12.66 | 12.79 | 12.66 | 12.74 | 119,421 | +0.14(+1.14%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.40 | 12.60 | 96,173 | -0.04(-0.35%) |
Oct 06, 2016 | 12.68 | 12.79 | 12.57 | 12.64 | 141,320 | +0.04(+0.28%) |
Oct 05, 2016 | 12.48 | 12.66 | 12.37 | 12.61 | 289,272 | +0.22(+1.81%) |
Oct 04, 2016 | 12.37 | 12.48 | 12.24 | 12.39 | 176,188 | +0.07(+0.58%) |
Oct 03, 2016 | 12.34 | 12.51 | 12.26 | 12.31 | 153,277 | -0.13(-1.01%) |
Sep 30, 2016 | 12.14 | 12.50 | 12.12 | 12.44 | 141,568 | +0.35(+2.88%) |
Sep 29, 2016 | 12.38 | 12.43 | 12.05 | 12.09 | 96,583 | -0.27(-2.17%) |
Sep 28, 2016 | 12.14 | 12.39 | 12.14 | 12.36 | 145,047 | +0.16(+1.32%) |
Sep 27, 2016 | 11.86 | 12.22 | 11.78 | 12.20 | 167,709 | +0.38(+3.18%) |
Sep 26, 2016 | 12.00 | 12.00 | 11.75 | 11.82 | 277,369 | -0.23(-1.93%) |
Sep 23, 2016 | 12.16 | 12.22 | 12.03 | 12.05 | 183,949 | -0.10(-0.81%) |
Sep 22, 2016 | 12.50 | 12.51 | 12.06 | 12.15 | 259,634 | -0.27(-2.16%) |
Sep 21, 2016 | 12.07 | 12.60 | 12.01 | 12.42 | 762,399 | +0.35(+2.89%) |
Sep 20, 2016 | 11.87 | 12.10 | 11.81 | 12.07 | 211,502 | +0.23(+1.96%) |
Sep 19, 2016 | 11.71 | 11.85 | 11.65 | 11.84 | 170,654 | +0.22(+1.92%) |
Sep 16, 2016 | 11.35 | 11.64 | 11.21 | 11.62 | 243,615 | +0.16(+1.40%) |
Sep 15, 2016 | 11.35 | 11.51 | 11.33 | 11.46 | 96,087 | +0.05(+0.47%) |
Sep 14, 2016 | 11.41 | 11.47 | 11.29 | 11.40 | 122,843 | -0.02(-0.16%) |
Sep 13, 2016 | 11.70 | 11.73 | 11.38 | 11.42 | 110,158 | -0.44(-3.67%) |
Sep 12, 2016 | 11.56 | 11.90 | 11.50 | 11.86 | 143,181 | +0.25(+2.14%) |
Sep 09, 2016 | 11.93 | 12.02 | 11.60 | 11.61 | 102,460 | -0.44(-3.62%) |
Sep 08, 2016 | 12.02 | 12.09 | 11.83 | 12.04 | 136,721 | +0.04(+0.30%) |
Sep 07, 2016 | 12.04 | 12.14 | 11.88 | 12.01 | 353,902 | -0.01(-0.07%) |
Sep 06, 2016 | 11.92 | 12.12 | 11.74 | 12.02 | 391,274 | +0.09(+0.74%) |
Sep 02, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 203,669 | +0.00(+0.00%) |