Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.88 | 12.36 | 11.82 | 11.89 | 720,255 | -0.02(-0.15%) |
Nov 29, 2016 | 12.02 | 12.52 | 11.78 | 11.91 | 2,411,694 | -1.88(-13.61%) |
Nov 28, 2016 | 14.34 | 14.34 | 13.65 | 13.78 | 628,378 | -0.54(-3.75%) |
Nov 25, 2016 | 14.34 | 14.47 | 14.26 | 14.32 | 79,902 | -0.02(-0.16%) |
Nov 23, 2016 | 14.34 | 14.34 | 14.34 | 0 | +0.39(+2.77%) | |
Nov 22, 2016 | 13.32 | 14.09 | 13.32 | 13.96 | 285,504 | +0.66(+5.00%) |
Nov 21, 2016 | 13.48 | 13.65 | 13.14 | 13.29 | 191,890 | -0.18(-1.35%) |
Nov 18, 2016 | 13.40 | 13.65 | 12.88 | 13.47 | 203,122 | -0.03(-0.20%) |
Nov 17, 2016 | 13.16 | 13.40 | 12.82 | 13.50 | 244,228 | +0.34(+2.60%) |
Nov 16, 2016 | 12.94 | 13.27 | 12.94 | 13.16 | 137,550 | +0.24(+1.83%) |
Nov 15, 2016 | 13.16 | 13.16 | 12.64 | 12.92 | 130,698 | -0.21(-1.63%) |
Nov 14, 2016 | 13.20 | 13.65 | 12.61 | 13.14 | 204,848 | +0.02(+0.17%) |
Nov 11, 2016 | 12.64 | 13.25 | 11.31 | 13.11 | 241,757 | +0.50(+3.97%) |
Nov 10, 2016 | 12.18 | 12.89 | 12.14 | 12.61 | 275,713 | +0.50(+4.10%) |
Nov 09, 2016 | 11.34 | 12.17 | 11.32 | 12.12 | 260,278 | +0.63(+5.47%) |
Nov 08, 2016 | 11.65 | 11.65 | 11.34 | 11.49 | 161,158 | -0.15(-1.25%) |
Nov 07, 2016 | 11.43 | 11.68 | 11.25 | 11.63 | 153,860 | +0.39(+3.44%) |
Nov 04, 2016 | 11.21 | 11.44 | 11.21 | 11.25 | 135,101 | +0.00(+0.04%) |
Nov 03, 2016 | 11.52 | 11.61 | 11.24 | 11.24 | 125,077 | -0.20(-1.75%) |
Nov 02, 2016 | 11.17 | 11.57 | 11.17 | 11.44 | 162,034 | +0.21(+1.91%) |
Nov 01, 2016 | 11.49 | 11.57 | 11.17 | 11.23 | 178,508 | -0.32(-2.80%) |
Oct 31, 2016 | 11.47 | 11.55 | 11.24 | 11.55 | 242,334 | +0.09(+0.75%) |
Oct 28, 2016 | 11.36 | 11.51 | 11.30 | 11.46 | 129,029 | +0.08(+0.68%) |
Oct 27, 2016 | 11.62 | 11.77 | 11.35 | 11.39 | 117,625 | -0.25(-2.11%) |
Oct 26, 2016 | 11.55 | 11.84 | 11.55 | 11.63 | 109,897 | +0.06(+0.55%) |
Oct 25, 2016 | 11.72 | 11.79 | 11.44 | 11.57 | 169,631 | -0.24(-2.04%) |
Oct 24, 2016 | 11.71 | 11.89 | 11.71 | 11.81 | 112,462 | +0.09(+0.78%) |
Oct 21, 2016 | 11.76 | 12.02 | 11.58 | 11.72 | 224,903 | -0.14(-1.19%) |
Oct 20, 2016 | 11.89 | 12.10 | 11.84 | 11.86 | 96,372 | -0.02(-0.19%) |
Oct 19, 2016 | 11.75 | 11.92 | 11.67 | 11.88 | 174,632 | +0.20(+1.75%) |
Oct 18, 2016 | 11.77 | 11.90 | 11.67 | 11.68 | 166,912 | -0.08(-0.70%) |
Oct 17, 2016 | 11.80 | 11.92 | 11.71 | 11.76 | 126,004 | -0.05(-0.42%) |
Oct 14, 2016 | 11.80 | 11.94 | 11.74 | 11.81 | 156,686 | +0.01(+0.08%) |
Oct 13, 2016 | 12.22 | 12.22 | 11.75 | 11.80 | 228,120 | -0.44(-3.57%) |
Oct 12, 2016 | 12.19 | 12.43 | 12.15 | 12.24 | 237,485 | +0.01(+0.11%) |
Oct 11, 2016 | 12.40 | 12.40 | 12.18 | 12.23 | 119,279 | -0.18(-1.43%) |
Oct 10, 2016 | 12.20 | 12.40 | 12.13 | 12.40 | 183,841 | +0.21(+1.76%) |
Oct 07, 2016 | 12.20 | 12.32 | 12.03 | 12.19 | 218,057 | +0.04(+0.30%) |
Oct 06, 2016 | 12.33 | 12.33 | 12.06 | 12.15 | 147,187 | -0.18(-1.44%) |
Oct 05, 2016 | 12.12 | 12.40 | 12.05 | 12.33 | 136,511 | +0.17(+1.42%) |
Oct 04, 2016 | 12.17 | 12.21 | 11.95 | 12.16 | 223,308 | +0.06(+0.49%) |
Oct 03, 2016 | 12.18 | 12.21 | 12.01 | 12.10 | 126,184 | -0.04(-0.34%) |
Sep 30, 2016 | 12.01 | 12.23 | 11.96 | 12.14 | 255,249 | +0.18(+1.48%) |
Sep 29, 2016 | 11.98 | 12.19 | 11.92 | 11.96 | 189,890 | +0.03(+0.23%) |
Sep 28, 2016 | 12.02 | 12.09 | 11.77 | 11.93 | 170,817 | -0.08(-0.64%) |
Sep 27, 2016 | 11.96 | 12.10 | 11.92 | 12.01 | 206,904 | +0.00(+0.04%) |
Sep 26, 2016 | 12.24 | 12.33 | 11.99 | 12.01 | 127,442 | -0.35(-2.87%) |
Sep 23, 2016 | 12.26 | 12.51 | 12.24 | 12.36 | 241,993 | +0.03(+0.22%) |
Sep 22, 2016 | 12.20 | 12.35 | 12.03 | 12.33 | 439,241 | +0.15(+1.23%) |
Sep 21, 2016 | 12.17 | 12.22 | 11.94 | 12.18 | 188,239 | +0.01(+0.07%) |
Sep 20, 2016 | 12.36 | 12.40 | 12.08 | 12.17 | 196,259 | -0.19(-1.51%) |
Sep 19, 2016 | 12.47 | 12.58 | 12.35 | 12.36 | 229,527 | -0.11(-0.91%) |
Sep 16, 2016 | 12.40 | 12.61 | 12.24 | 12.47 | 638,064 | -0.04(-0.29%) |
Sep 15, 2016 | 12.22 | 12.51 | 12.13 | 12.51 | 232,777 | +0.31(+2.53%) |
Sep 14, 2016 | 12.15 | 12.27 | 11.97 | 12.20 | 246,267 | +0.10(+0.83%) |
Sep 13, 2016 | 12.10 | 12.27 | 11.97 | 12.10 | 304,413 | -0.06(-0.49%) |
Sep 12, 2016 | 12.09 | 12.35 | 12.01 | 12.16 | 272,479 | -0.05(-0.45%) |
Sep 09, 2016 | 12.32 | 12.40 | 12.07 | 12.22 | 589,592 | -0.14(-1.14%) |
Sep 08, 2016 | 12.24 | 12.44 | 12.23 | 12.36 | 399,382 | +0.04(+0.29%) |
Sep 07, 2016 | 12.13 | 12.40 | 12.12 | 12.32 | 484,160 | -0.01(-0.07%) |
Sep 06, 2016 | 11.96 | 12.34 | 11.75 | 12.33 | 576,161 | +0.45(+3.74%) |
Sep 02, 2016 | 11.87 | 11.88 | 11.88 | 11.88 | 718,559 | -0.00(-0.04%) |