Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.24 | 13.29 | 13.15 | 13.24 | 1,553,958 | -0.05(-0.38%) |
Nov 29, 2016 | 13.29 | 13.48 | 13.24 | 13.29 | 1,520,337 | +0.02(+0.13%) |
Nov 28, 2016 | 13.19 | 13.32 | 13.19 | 13.27 | 848,218 | +0.08(+0.64%) |
Nov 25, 2016 | 13.12 | 13.24 | 13.10 | 13.19 | 704,024 | +0.08(+0.65%) |
Nov 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.12(-0.90%) | |
Nov 22, 2016 | 13.22 | 13.31 | 13.14 | 13.22 | 2,062,561 | +0.07(+0.51%) |
Nov 21, 2016 | 13.02 | 13.22 | 12.99 | 13.15 | 1,940,754 | +0.22(+1.70%) |
Nov 18, 2016 | 12.65 | 12.97 | 12.65 | 12.93 | 1,923,134 | +0.27(+2.14%) |
Nov 17, 2016 | 12.39 | 12.73 | 12.39 | 12.66 | 1,821,518 | +0.22(+1.77%) |
Nov 16, 2016 | 12.58 | 12.75 | 12.43 | 12.44 | 1,765,712 | -0.15(-1.21%) |
Nov 15, 2016 | 12.48 | 12.63 | 12.38 | 12.60 | 1,633,437 | +0.12(+0.95%) |
Nov 14, 2016 | 12.43 | 12.51 | 12.38 | 12.48 | 1,255,676 | +0.07(+0.55%) |
Nov 11, 2016 | 12.26 | 12.50 | 12.26 | 12.41 | 880,452 | +0.12(+0.96%) |
Nov 10, 2016 | 12.46 | 12.53 | 12.29 | 12.29 | 1,307,838 | -0.19(-1.49%) |
Nov 09, 2016 | 12.31 | 12.65 | 12.22 | 12.48 | 1,389,617 | -0.12(-0.94%) |
Nov 08, 2016 | 12.55 | 12.66 | 12.50 | 12.60 | 947,141 | +0.07(+0.54%) |
Nov 07, 2016 | 12.60 | 12.66 | 12.49 | 12.53 | 885,756 | +0.03(+0.27%) |
Nov 04, 2016 | 12.43 | 12.57 | 12.39 | 12.49 | 1,054,485 | +0.12(+0.96%) |
Nov 03, 2016 | 12.22 | 12.45 | 12.21 | 12.38 | 1,076,382 | +0.20(+1.67%) |
Nov 02, 2016 | 12.26 | 12.31 | 12.14 | 12.17 | 762,922 | -0.05(-0.42%) |
Nov 01, 2016 | 12.39 | 12.47 | 12.21 | 12.22 | 962,874 | -0.15(-1.23%) |
Oct 31, 2016 | 12.34 | 12.44 | 12.29 | 12.38 | 1,009,564 | +0.02(+0.14%) |
Oct 28, 2016 | 12.38 | 12.49 | 12.27 | 12.36 | 560,306 | -0.05(-0.41%) |
Oct 27, 2016 | 12.56 | 12.56 | 12.38 | 12.41 | 707,024 | -0.15(-1.21%) |
Oct 26, 2016 | 12.63 | 12.65 | 12.53 | 12.56 | 753,965 | -0.07(-0.54%) |
Oct 25, 2016 | 12.48 | 12.63 | 12.47 | 12.63 | 548,414 | +0.15(+1.22%) |
Oct 24, 2016 | 12.38 | 12.48 | 12.32 | 12.48 | 701,585 | +0.14(+1.10%) |
Oct 21, 2016 | 12.29 | 12.39 | 12.24 | 12.34 | 722,524 | +0.03(+0.27%) |
Oct 20, 2016 | 12.36 | 12.36 | 12.22 | 12.31 | 422,726 | -0.02(-0.14%) |
Oct 19, 2016 | 12.36 | 12.40 | 12.26 | 12.32 | 846,217 | -0.02(-0.14%) |
Oct 18, 2016 | 12.19 | 12.36 | 12.14 | 12.34 | 846,888 | +0.19(+1.53%) |
Oct 17, 2016 | 12.24 | 12.26 | 12.14 | 12.16 | 550,380 | -0.05(-0.42%) |
Oct 14, 2016 | 12.38 | 12.38 | 12.19 | 12.21 | 913,275 | -0.15(-1.23%) |
Oct 13, 2016 | 12.27 | 12.41 | 12.22 | 12.36 | 890,230 | +0.08(+0.69%) |
Oct 12, 2016 | 12.24 | 12.37 | 12.17 | 12.27 | 933,305 | +0.03(+0.28%) |
Oct 11, 2016 | 12.16 | 12.26 | 12.10 | 12.24 | 1,468,255 | +0.07(+0.56%) |
Oct 10, 2016 | 12.00 | 12.27 | 12.00 | 12.17 | 1,202,732 | +0.19(+1.55%) |
Oct 07, 2016 | 11.99 | 12.07 | 11.90 | 11.99 | 1,219,856 | +0.02(+0.14%) |
Oct 06, 2016 | 11.97 | 12.09 | 11.92 | 11.97 | 1,074,268 | -0.05(-0.42%) |
Oct 05, 2016 | 12.12 | 12.16 | 12.02 | 12.02 | 1,068,308 | -0.08(-0.70%) |
Oct 04, 2016 | 12.43 | 12.48 | 12.10 | 12.10 | 1,534,968 | -0.34(-2.72%) |
Oct 03, 2016 | 12.68 | 12.70 | 12.44 | 12.44 | 898,526 | -0.22(-1.74%) |
Sep 30, 2016 | 12.68 | 12.76 | 12.61 | 12.66 | 1,125,624 | +0.03(+0.27%) |
Sep 29, 2016 | 12.77 | 12.77 | 12.53 | 12.63 | 1,490,655 | -0.12(-0.93%) |
Sep 28, 2016 | 12.78 | 12.80 | 12.63 | 12.75 | 1,006,290 | +0.02(+0.13%) |
Sep 27, 2016 | 12.75 | 12.85 | 12.73 | 12.73 | 883,409 | +0.02(+0.13%) |
Sep 26, 2016 | 12.66 | 12.85 | 12.63 | 12.71 | 1,407,722 | +0.05(+0.40%) |
Sep 23, 2016 | 12.76 | 12.80 | 12.65 | 12.66 | 1,187,369 | -0.12(-0.90%) |
Sep 22, 2016 | 12.63 | 12.80 | 12.56 | 12.78 | 1,197,876 | +0.25(+1.97%) |
Sep 21, 2016 | 12.48 | 12.56 | 12.37 | 12.53 | 997,837 | +0.12(+0.93%) |
Sep 20, 2016 | 12.48 | 12.50 | 12.42 | 12.42 | 855,406 | -0.03(-0.26%) |
Sep 19, 2016 | 12.33 | 12.48 | 12.33 | 12.45 | 816,526 | +0.16(+1.34%) |
Sep 16, 2016 | 12.40 | 12.42 | 12.23 | 12.28 | 1,974,786 | -0.18(-1.45%) |
Sep 15, 2016 | 12.32 | 12.48 | 12.25 | 12.47 | 760,929 | +0.15(+1.20%) |
Sep 14, 2016 | 12.32 | 12.44 | 12.27 | 12.32 | 789,308 | +0.00(+0.00%) |
Sep 13, 2016 | 12.45 | 12.45 | 12.32 | 12.32 | 882,024 | -0.13(-1.06%) |
Sep 12, 2016 | 12.37 | 12.53 | 12.25 | 12.45 | 3,080,538 | +0.02(+0.13%) |
Sep 09, 2016 | 12.85 | 12.86 | 12.42 | 12.43 | 1,030,486 | -0.43(-3.33%) |
Sep 08, 2016 | 12.93 | 12.93 | 12.85 | 12.86 | 704,068 | -0.07(-0.51%) |
Sep 07, 2016 | 12.81 | 12.93 | 12.75 | 12.93 | 1,062,337 | +0.10(+0.77%) |
Sep 06, 2016 | 12.75 | 12.85 | 12.70 | 12.83 | 1,156,335 | -0.02(-0.13%) |
Sep 02, 2016 | 12.73 | 12.85 | 12.85 | 12.85 | 769,964 | +0.15(+1.17%) |