Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.50 | 14.32 | 13.12 | 13.45 | 77,100 | +0.29(+2.20%) |
Nov 29, 2016 | 13.27 | 13.27 | 13.00 | 13.16 | 94,295 | +0.11(+0.84%) |
Nov 28, 2016 | 13.40 | 13.49 | 13.00 | 13.05 | 105,917 | -0.35(-2.61%) |
Nov 25, 2016 | 13.81 | 13.81 | 13.39 | 13.40 | 34,618 | -0.60(-4.29%) |
Nov 24, 2016 | 13.14 | 14.70 | 13.14 | 14.00 | 35,230 | +0.96(+7.36%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.01 | 13.04 | 90,217 | +0.04(+0.31%) |
Nov 22, 2016 | 13.21 | 13.28 | 13.00 | 13.00 | 12,068 | -0.33(-2.48%) |
Nov 21, 2016 | 13.05 | 13.38 | 13.03 | 13.33 | 110,315 | +0.27(+2.07%) |
Nov 18, 2016 | 13.18 | 13.33 | 12.91 | 13.06 | 131,640 | -0.25(-1.88%) |
Nov 17, 2016 | 13.16 | 13.40 | 13.05 | 13.31 | 70,683 | +0.08(+0.60%) |
Nov 16, 2016 | 13.10 | 13.25 | 13.10 | 13.23 | 8,845 | +0.14(+1.07%) |
Nov 15, 2016 | 12.71 | 13.12 | 12.71 | 13.09 | 185,622 | +0.38(+2.99%) |
Nov 14, 2016 | 12.65 | 12.86 | 12.65 | 12.71 | 55,165 | +0.06(+0.47%) |
Nov 11, 2016 | 12.82 | 12.82 | 12.61 | 12.65 | 50,199 | -0.03(-0.24%) |
Nov 10, 2016 | 12.05 | 12.79 | 12.05 | 12.68 | 142,721 | +0.08(+0.63%) |
Nov 09, 2016 | 12.70 | 12.71 | 12.56 | 12.60 | 5,318 | -0.05(-0.40%) |
Nov 08, 2016 | 12.53 | 12.65 | 12.46 | 12.65 | 6,922 | +0.14(+1.12%) |
Nov 07, 2016 | 12.50 | 12.53 | 12.50 | 12.51 | 1,500 | +0.01(+0.08%) |
Nov 04, 2016 | 12.65 | 12.65 | 12.50 | 12.50 | 1,334 | +0.00(+0.00%) |
Nov 03, 2016 | 12.52 | 12.61 | 12.50 | 12.50 | 26,790 | +0.00(+0.00%) |
Nov 02, 2016 | 12.59 | 12.67 | 12.50 | 12.50 | 12,000 | -0.01(-0.08%) |
Nov 01, 2016 | 12.69 | 12.69 | 12.50 | 12.51 | 9,002 | -0.19(-1.50%) |
Oct 31, 2016 | 12.52 | 12.73 | 12.52 | 12.70 | 4,372 | +0.00(+0.00%) |
Oct 28, 2016 | 12.59 | 12.81 | 12.55 | 12.70 | 9,527 | +0.04(+0.32%) |
Oct 27, 2016 | 12.75 | 12.85 | 12.50 | 12.66 | 12,806 | -0.06(-0.47%) |
Oct 26, 2016 | 12.90 | 12.90 | 12.62 | 12.72 | 59,887 | -0.18(-1.40%) |
Oct 25, 2016 | 13.16 | 13.16 | 12.90 | 12.90 | 8,801 | -0.26(-1.98%) |
Oct 24, 2016 | 13.20 | 13.31 | 13.00 | 13.16 | 8,413 | -0.08(-0.60%) |
Oct 21, 2016 | 13.27 | 13.30 | 13.13 | 13.24 | 7,107 | +0.05(+0.38%) |
Oct 20, 2016 | 13.30 | 13.32 | 13.19 | 13.19 | 555 | -0.05(-0.38%) |
Oct 19, 2016 | 13.14 | 13.32 | 13.13 | 13.24 | 4,137 | +0.03(+0.23%) |
Oct 18, 2016 | 13.30 | 13.30 | 13.16 | 13.21 | 1,700 | +0.12(+0.92%) |
Oct 17, 2016 | 13.22 | 13.32 | 13.03 | 13.09 | 1,441 | -0.33(-2.46%) |
Oct 14, 2016 | 13.38 | 13.45 | 13.30 | 13.42 | 9,152 | +0.17(+1.28%) |
Oct 13, 2016 | 13.31 | 13.35 | 12.90 | 13.25 | 11,198 | +0.17(+1.30%) |
Oct 12, 2016 | 13.22 | 13.22 | 13.05 | 13.08 | 17,900 | -0.14(-1.06%) |
Oct 11, 2016 | 13.45 | 13.56 | 13.13 | 13.22 | 11,825 | -0.11(-0.83%) |
Oct 07, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.09(+0.68%) | |
Oct 06, 2016 | 13.49 | 13.55 | 13.24 | 13.24 | 11,210 | -0.04(-0.30%) |
Oct 05, 2016 | 13.24 | 13.28 | 13.04 | 13.28 | 7,831 | +0.28(+2.15%) |
Oct 04, 2016 | 13.24 | 13.34 | 13.00 | 13.00 | 4,841 | -0.34(-2.55%) |
Oct 03, 2016 | 13.20 | 13.77 | 12.96 | 13.34 | 14,128 | -0.12(-0.89%) |
Sep 30, 2016 | 13.08 | 13.46 | 13.00 | 13.46 | 119,782 | +0.46(+3.54%) |
Sep 29, 2016 | 13.66 | 13.81 | 12.92 | 13.00 | 61,358 | -0.59(-4.34%) |
Sep 28, 2016 | 13.61 | 13.65 | 13.30 | 13.59 | 16,664 | +0.05(+0.37%) |
Sep 27, 2016 | 13.55 | 13.76 | 13.20 | 13.54 | 13,319 | +0.04(+0.30%) |
Sep 26, 2016 | 13.67 | 13.79 | 13.50 | 13.50 | 1,606 | -0.17(-1.24%) |
Sep 23, 2016 | 13.90 | 14.03 | 13.58 | 13.67 | 29,447 | -0.27(-1.94%) |
Sep 22, 2016 | 13.22 | 14.07 | 13.22 | 13.94 | 28,286 | +0.69(+5.21%) |
Sep 21, 2016 | 13.11 | 13.28 | 12.84 | 13.25 | 109,111 | +0.25(+1.92%) |
Sep 20, 2016 | 13.00 | 13.04 | 12.96 | 13.00 | 6,577 | -0.24(-1.81%) |
Sep 19, 2016 | 12.75 | 13.24 | 12.75 | 13.24 | 41,926 | +0.54(+4.25%) |
Sep 16, 2016 | 12.59 | 13.10 | 12.50 | 12.70 | 37,704 | +0.15(+1.20%) |
Sep 15, 2016 | 12.60 | 12.60 | 12.54 | 12.55 | 9,966 | +0.03(+0.24%) |
Sep 14, 2016 | 12.64 | 12.69 | 12.50 | 12.52 | 15,472 | +0.01(+0.08%) |
Sep 13, 2016 | 12.70 | 12.70 | 12.51 | 12.51 | 6,527 | -0.16(-1.26%) |
Sep 12, 2016 | 12.49 | 12.70 | 12.49 | 12.67 | 8,151 | +0.22(+1.77%) |
Sep 09, 2016 | 12.81 | 12.83 | 12.40 | 12.45 | 28,212 | -0.38(-2.96%) |
Sep 08, 2016 | 12.82 | 12.87 | 12.77 | 12.83 | 26,031 | -0.07(-0.54%) |
Sep 07, 2016 | 13.00 | 13.00 | 12.89 | 12.90 | 8,966 | -0.07(-0.54%) |
Sep 06, 2016 | 12.97 | 12.97 | 12.97 | 12.97 | 1,355 | +0.14(+1.09%) |
Sep 02, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.22(+1.74%) |