Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.92 | 13.97 | 12.92 | 13.84 | 16,939 | +0.84(+6.46%) |
Nov 29, 2016 | 13.17 | 13.17 | 12.95 | 13.00 | 23,081 | +0.00(+0.00%) |
Nov 28, 2016 | 13.00 | 13.00 | 12.58 | 13.00 | 38,104 | +0.43(+3.42%) |
Nov 25, 2016 | 12.57 | 12.57 | 12.57 | 12.57 | 101 | +0.00(+0.00%) |
Nov 23, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.16%) | |
Nov 22, 2016 | 12.45 | 12.57 | 12.24 | 12.55 | 26,150 | +0.06(+0.48%) |
Nov 21, 2016 | 12.29 | 12.66 | 12.19 | 12.49 | 34,792 | +0.18(+1.46%) |
Nov 18, 2016 | 12.00 | 12.98 | 11.92 | 12.31 | 49,760 | +0.30(+2.50%) |
Nov 17, 2016 | 12.20 | 12.36 | 11.90 | 12.01 | 17,590 | +0.05(+0.42%) |
Nov 16, 2016 | 11.81 | 12.30 | 11.81 | 11.96 | 17,683 | +0.16(+1.36%) |
Nov 15, 2016 | 12.18 | 12.30 | 11.78 | 11.80 | 7,803 | -0.35(-2.88%) |
Nov 14, 2016 | 12.00 | 12.38 | 11.82 | 12.15 | 17,756 | +0.05(+0.41%) |
Nov 11, 2016 | 12.48 | 13.00 | 12.01 | 12.10 | 6,145 | -0.43(-3.43%) |
Nov 10, 2016 | 13.20 | 13.20 | 11.64 | 12.53 | 28,612 | -1.26(-9.14%) |
Nov 09, 2016 | 11.80 | 13.80 | 11.75 | 13.79 | 15,456 | +2.01(+17.06%) |
Nov 08, 2016 | 11.89 | 11.93 | 11.72 | 11.78 | 4,999 | -0.08(-0.67%) |
Nov 07, 2016 | 12.00 | 12.12 | 11.79 | 11.86 | 14,701 | -0.14(-1.17%) |
Nov 04, 2016 | 11.99 | 12.00 | 11.89 | 12.00 | 36,704 | +0.08(+0.67%) |
Nov 03, 2016 | 11.96 | 12.09 | 11.80 | 11.92 | 74,158 | -0.13(-1.08%) |
Nov 02, 2016 | 12.36 | 12.37 | 11.82 | 12.05 | 39,445 | +0.11(+0.92%) |
Nov 01, 2016 | 12.18 | 12.18 | 11.80 | 11.94 | 7,088 | -0.12(-1.00%) |
Oct 31, 2016 | 12.38 | 12.39 | 11.81 | 12.06 | 12,020 | +0.18(+1.52%) |
Oct 28, 2016 | 11.73 | 12.41 | 11.65 | 11.88 | 118,772 | +0.06(+0.51%) |
Oct 27, 2016 | 11.97 | 11.97 | 11.40 | 11.82 | 19,190 | +0.06(+0.51%) |
Oct 26, 2016 | 11.59 | 11.76 | 11.56 | 11.76 | 34,115 | -0.03(-0.25%) |
Oct 25, 2016 | 11.55 | 11.84 | 11.54 | 11.79 | 115,882 | +0.16(+1.38%) |
Oct 24, 2016 | 11.84 | 11.84 | 11.47 | 11.63 | 93,942 | -0.04(-0.34%) |
Oct 21, 2016 | 11.50 | 11.80 | 11.48 | 11.67 | 344,333 | +0.04(+0.34%) |
Oct 20, 2016 | 11.44 | 11.70 | 11.44 | 11.63 | 102,027 | +0.13(+1.13%) |
Oct 19, 2016 | 11.51 | 11.55 | 11.40 | 11.50 | 100,740 | -0.04(-0.35%) |
Oct 18, 2016 | 11.23 | 11.72 | 11.23 | 11.54 | 105,086 | +0.15(+1.32%) |
Oct 17, 2016 | 11.21 | 11.54 | 11.11 | 11.39 | 73,886 | +0.09(+0.80%) |
Oct 14, 2016 | 11.35 | 11.48 | 10.61 | 11.30 | 34,367 | -0.10(-0.88%) |
Oct 13, 2016 | 11.29 | 11.60 | 11.11 | 11.40 | 170,789 | +0.14(+1.24%) |
Oct 12, 2016 | 11.54 | 11.65 | 11.26 | 11.26 | 286,999 | -0.33(-2.85%) |
Oct 11, 2016 | 11.66 | 11.77 | 11.34 | 11.59 | 141,314 | -0.18(-1.53%) |
Oct 10, 2016 | 11.77 | 11.95 | 11.62 | 11.77 | 198,911 | -0.04(-0.34%) |
Oct 07, 2016 | 12.01 | 12.05 | 11.80 | 11.81 | 202,453 | -0.10(-0.84%) |
Oct 06, 2016 | 12.07 | 12.30 | 11.91 | 11.91 | 178,833 | -0.26(-2.14%) |
Oct 05, 2016 | 12.10 | 12.26 | 12.00 | 12.17 | 54,376 | +0.07(+0.58%) |
Oct 04, 2016 | 11.97 | 12.21 | 11.95 | 12.10 | 86,187 | +0.11(+0.92%) |
Oct 03, 2016 | 12.00 | 12.10 | 11.89 | 11.99 | 26,413 | +0.09(+0.76%) |
Sep 30, 2016 | 11.98 | 12.05 | 11.90 | 11.90 | 28,330 | -0.10(-0.83%) |
Sep 29, 2016 | 12.15 | 12.48 | 11.96 | 12.00 | 24,414 | -0.10(-0.79%) |
Sep 28, 2016 | 12.16 | 12.26 | 11.81 | 12.10 | 10,604 | +0.04(+0.29%) |
Sep 27, 2016 | 12.26 | 12.30 | 11.87 | 12.06 | 53,361 | -0.11(-0.90%) |
Sep 26, 2016 | 12.09 | 12.48 | 11.88 | 12.17 | 101,102 | -0.11(-0.90%) |
Sep 23, 2016 | 12.27 | 12.28 | 11.88 | 12.28 | 14,827 | +0.18(+1.49%) |
Sep 22, 2016 | 12.22 | 12.35 | 12.04 | 12.10 | 7,519 | -0.15(-1.20%) |
Sep 21, 2016 | 12.25 | 12.25 | 12.25 | 12.25 | 210 | +0.06(+0.47%) |
Sep 20, 2016 | 12.25 | 12.26 | 12.05 | 12.19 | 55,864 | -0.10(-0.81%) |
Sep 19, 2016 | 12.31 | 12.35 | 12.08 | 12.29 | 61,071 | -0.18(-1.44%) |
Sep 16, 2016 | 12.33 | 12.47 | 12.31 | 12.47 | 23,794 | +0.09(+0.73%) |
Sep 15, 2016 | 12.44 | 12.45 | 12.36 | 12.38 | 21,031 | -0.06(-0.47%) |
Sep 14, 2016 | 12.50 | 12.64 | 12.36 | 12.44 | 38,666 | -0.06(-0.50%) |
Sep 13, 2016 | 12.50 | 12.55 | 12.36 | 12.50 | 39,617 | +0.00(+0.00%) |
Sep 12, 2016 | 12.50 | 12.53 | 12.45 | 12.50 | 9,212 | +0.00(+0.00%) |
Sep 09, 2016 | 12.40 | 12.60 | 12.37 | 12.50 | 22,736 | +0.00(+0.00%) |
Sep 08, 2016 | 12.51 | 12.56 | 12.41 | 12.50 | 25,423 | -0.01(-0.08%) |
Sep 07, 2016 | 12.63 | 12.70 | 12.39 | 12.51 | 8,825 | -0.02(-0.16%) |
Sep 06, 2016 | 12.46 | 12.67 | 12.37 | 12.53 | 82,334 | -0.01(-0.08%) |
Sep 02, 2016 | 12.45 | 12.54 | 12.54 | 12.54 | 16,000 | +0.09(+0.76%) |