Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.51 | 11.80 | 11.36 | 11.74 | 230,447 | +0.39(+3.47%) |
Nov 29, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 120,355 | -0.05(-0.40%) |
Nov 28, 2016 | 11.64 | 11.64 | 11.32 | 11.39 | 229,762 | -0.19(-1.63%) |
Nov 25, 2016 | 11.66 | 11.70 | 11.49 | 11.58 | 83,765 | -0.08(-0.65%) |
Nov 23, 2016 | 11.66 | 11.66 | 11.66 | 0 | +0.02(+0.13%) | |
Nov 22, 2016 | 11.54 | 11.74 | 11.48 | 11.64 | 394,956 | +0.34(+3.01%) |
Nov 21, 2016 | 11.14 | 11.49 | 10.89 | 11.30 | 483,004 | +0.56(+5.22%) |
Nov 18, 2016 | 10.77 | 10.84 | 10.62 | 10.74 | 78,533 | +0.07(+0.64%) |
Nov 17, 2016 | 10.91 | 10.94 | 10.65 | 10.68 | 119,183 | -0.06(-0.56%) |
Nov 16, 2016 | 10.71 | 10.89 | 10.65 | 10.74 | 184,987 | +0.03(+0.28%) |
Nov 15, 2016 | 10.86 | 10.90 | 10.55 | 10.71 | 242,597 | +0.20(+1.95%) |
Nov 14, 2016 | 10.37 | 10.66 | 10.33 | 10.50 | 105,848 | +0.12(+1.17%) |
Nov 11, 2016 | 10.37 | 10.54 | 10.12 | 10.38 | 116,874 | -0.05(-0.44%) |
Nov 10, 2016 | 10.52 | 10.68 | 10.31 | 10.43 | 109,776 | -0.06(-0.58%) |
Nov 09, 2016 | 9.812 | 10.58 | 9.812 | 10.49 | 196,249 | +0.53(+5.32%) |
Nov 08, 2016 | 10.07 | 10.23 | 9.873 | 9.956 | 248,123 | -0.07(-0.68%) |
Nov 07, 2016 | 9.843 | 10.18 | 9.767 | 10.02 | 262,735 | +0.30(+3.04%) |
Nov 04, 2016 | 10.50 | 10.50 | 9.669 | 9.729 | 436,802 | -0.73(-7.02%) |
Nov 03, 2016 | 10.60 | 10.85 | 10.37 | 10.46 | 130,440 | -0.08(-0.79%) |
Nov 02, 2016 | 10.97 | 11.01 | 10.38 | 10.55 | 288,618 | -0.51(-4.59%) |
Nov 01, 2016 | 10.86 | 11.13 | 10.56 | 11.05 | 221,398 | +0.25(+2.31%) |
Oct 31, 2016 | 11.06 | 11.19 | 10.53 | 10.80 | 266,046 | -0.33(-2.93%) |
Oct 28, 2016 | 11.55 | 11.58 | 11.09 | 11.13 | 196,148 | -0.30(-2.65%) |
Oct 27, 2016 | 11.80 | 11.80 | 11.36 | 11.43 | 171,577 | -0.23(-1.95%) |
Oct 26, 2016 | 11.94 | 12.05 | 11.66 | 11.66 | 150,393 | -0.26(-2.22%) |
Oct 25, 2016 | 11.96 | 12.05 | 11.82 | 11.92 | 128,720 | -0.03(-0.25%) |
Oct 24, 2016 | 12.07 | 12.07 | 11.83 | 11.96 | 88,608 | -0.03(-0.25%) |
Oct 21, 2016 | 12.11 | 12.14 | 11.91 | 11.99 | 133,871 | -0.11(-0.88%) |
Oct 20, 2016 | 12.19 | 12.19 | 11.93 | 12.09 | 154,338 | +0.02(+0.13%) |
Oct 19, 2016 | 11.88 | 12.17 | 11.72 | 12.08 | 508,749 | +0.47(+4.04%) |
Oct 18, 2016 | 11.46 | 11.74 | 11.43 | 11.61 | 417,725 | +0.17(+1.46%) |
Oct 17, 2016 | 11.49 | 11.58 | 11.40 | 11.44 | 73,983 | -0.07(-0.59%) |
Oct 14, 2016 | 11.33 | 11.77 | 11.27 | 11.51 | 120,394 | +0.17(+1.54%) |
Oct 13, 2016 | 11.56 | 11.57 | 11.29 | 11.33 | 235,738 | -0.31(-2.67%) |
Oct 12, 2016 | 11.85 | 11.85 | 11.64 | 11.64 | 101,276 | -0.22(-1.85%) |
Oct 11, 2016 | 12.04 | 12.04 | 11.80 | 11.86 | 67,577 | -0.17(-1.38%) |
Oct 10, 2016 | 12.02 | 12.20 | 11.80 | 12.03 | 336,479 | -0.02(-0.19%) |
Oct 07, 2016 | 11.82 | 12.10 | 11.78 | 12.05 | 159,905 | +0.13(+1.08%) |
Oct 06, 2016 | 11.93 | 12.11 | 11.83 | 11.92 | 284,276 | +0.12(+1.04%) |
Oct 05, 2016 | 11.76 | 11.98 | 11.74 | 11.80 | 313,936 | +0.06(+0.50%) |
Oct 04, 2016 | 11.57 | 11.79 | 11.50 | 11.74 | 237,606 | +0.23(+1.98%) |
Oct 03, 2016 | 11.43 | 11.58 | 11.32 | 11.51 | 97,444 | +0.10(+0.90%) |
Sep 30, 2016 | 11.63 | 11.63 | 11.38 | 11.41 | 157,750 | -0.13(-1.15%) |
Sep 29, 2016 | 11.87 | 11.94 | 11.39 | 11.54 | 251,359 | -0.23(-1.94%) |
Sep 28, 2016 | 11.59 | 11.78 | 11.34 | 11.77 | 287,347 | +0.29(+2.50%) |
Sep 27, 2016 | 11.39 | 11.71 | 11.29 | 11.48 | 271,446 | +0.09(+0.78%) |
Sep 26, 2016 | 11.35 | 11.43 | 11.17 | 11.40 | 185,458 | +0.07(+0.65%) |
Sep 23, 2016 | 11.36 | 11.43 | 11.24 | 11.32 | 159,477 | +0.00(+0.00%) |
Sep 22, 2016 | 11.41 | 11.41 | 11.18 | 11.32 | 181,712 | +0.07(+0.59%) |
Sep 21, 2016 | 11.33 | 11.37 | 11.18 | 11.26 | 124,975 | +0.04(+0.33%) |
Sep 20, 2016 | 11.29 | 11.33 | 11.16 | 11.22 | 107,049 | -0.07(-0.59%) |
Sep 19, 2016 | 11.29 | 11.50 | 11.13 | 11.29 | 244,334 | +0.14(+1.26%) |
Sep 16, 2016 | 11.43 | 11.52 | 11.13 | 11.15 | 303,255 | -0.11(-0.98%) |
Sep 15, 2016 | 11.27 | 11.42 | 11.20 | 11.26 | 62,470 | -0.06(-0.52%) |
Sep 14, 2016 | 11.20 | 11.57 | 11.17 | 11.32 | 123,081 | +0.09(+0.79%) |
Sep 13, 2016 | 11.35 | 11.43 | 11.17 | 11.23 | 140,878 | -0.08(-0.72%) |
Sep 12, 2016 | 11.07 | 11.32 | 11.02 | 11.31 | 115,177 | +0.12(+1.05%) |
Sep 09, 2016 | 11.34 | 11.43 | 11.15 | 11.19 | 114,388 | -0.15(-1.36%) |
Sep 08, 2016 | 11.26 | 11.43 | 11.26 | 11.34 | 134,475 | +0.10(+0.85%) |
Sep 07, 2016 | 10.95 | 11.34 | 10.95 | 11.25 | 105,105 | +0.25(+2.28%) |
Sep 06, 2016 | 10.93 | 11.20 | 10.87 | 11.00 | 163,040 | +0.07(+0.67%) |
Sep 02, 2016 | 10.77 | 10.92 | 10.92 | 10.92 | 141,627 | +0.14(+1.30%) |