Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.26 | 10.26 | 10.00 | 10.10 | 33,391 | -0.24(-2.27%) |
Nov 29, 2016 | 10.40 | 10.44 | 10.25 | 10.34 | 58,571 | -0.17(-1.67%) |
Nov 28, 2016 | 10.36 | 10.51 | 10.20 | 10.51 | 11,682 | -0.01(-0.10%) |
Nov 25, 2016 | 10.34 | 10.52 | 10.15 | 10.52 | 8,360 | +0.29(+2.89%) |
Nov 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | +0.03(+0.25%) | |
Nov 22, 2016 | 10.25 | 10.46 | 10.20 | 10.20 | 46,086 | -0.15(-1.45%) |
Nov 21, 2016 | 10.15 | 10.50 | 10.15 | 10.35 | 21,154 | +0.00(+0.00%) |
Nov 18, 2016 | 10.47 | 10.51 | 10.20 | 10.35 | 8,879 | -0.04(-0.38%) |
Nov 17, 2016 | 10.49 | 10.62 | 10.22 | 10.39 | 147,109 | -0.24(-2.26%) |
Nov 16, 2016 | 10.70 | 10.70 | 10.58 | 10.63 | 23,923 | +0.04(+0.38%) |
Nov 15, 2016 | 10.75 | 10.75 | 10.58 | 10.59 | 25,144 | -0.02(-0.19%) |
Nov 14, 2016 | 10.73 | 10.94 | 10.53 | 10.61 | 7,492 | +0.00(+0.05%) |
Nov 11, 2016 | 10.62 | 10.75 | 10.50 | 10.61 | 7,210 | -0.46(-4.20%) |
Nov 10, 2016 | 11.00 | 11.14 | 11.00 | 11.07 | 7,552 | -0.30(-2.64%) |
Nov 09, 2016 | 11.07 | 11.49 | 11.07 | 11.37 | 8,622 | +0.25(+2.25%) |
Nov 08, 2016 | 11.11 | 11.40 | 11.11 | 11.12 | 34,252 | -0.04(-0.31%) |
Nov 07, 2016 | 11.16 | 11.37 | 11.11 | 11.15 | 6,767 | +0.04(+0.41%) |
Nov 04, 2016 | 11.30 | 11.30 | 11.11 | 11.11 | 9,155 | -0.19(-1.68%) |
Nov 03, 2016 | 11.46 | 11.46 | 11.19 | 11.30 | 9,121 | -0.02(-0.18%) |
Nov 02, 2016 | 11.28 | 11.43 | 11.11 | 11.32 | 9,773 | -0.07(-0.61%) |
Nov 01, 2016 | 11.60 | 11.60 | 11.39 | 11.39 | 35,237 | -0.07(-0.61%) |
Oct 31, 2016 | 11.39 | 11.52 | 11.39 | 11.46 | 8,822 | -0.28(-2.43%) |
Oct 28, 2016 | 11.93 | 11.93 | 11.62 | 11.74 | 7,397 | -0.24(-1.96%) |
Oct 27, 2016 | 11.87 | 12.10 | 11.87 | 11.98 | 8,723 | -0.30(-2.48%) |
Oct 26, 2016 | 12.21 | 12.38 | 12.03 | 12.29 | 4,197 | +0.26(+2.14%) |
Oct 25, 2016 | 12.01 | 12.18 | 11.97 | 12.03 | 8,692 | -0.10(-0.80%) |
Oct 24, 2016 | 11.92 | 12.12 | 11.87 | 12.12 | 22,561 | -0.04(-0.37%) |
Oct 21, 2016 | 12.18 | 12.36 | 11.99 | 12.17 | 8,749 | -0.50(-3.95%) |
Oct 20, 2016 | 12.53 | 12.76 | 12.53 | 12.67 | 3,054 | -0.14(-1.09%) |
Oct 19, 2016 | 12.67 | 12.81 | 12.54 | 12.81 | 7,598 | +0.16(+1.26%) |
Oct 18, 2016 | 12.62 | 12.85 | 12.61 | 12.65 | 9,284 | -0.04(-0.28%) |
Oct 17, 2016 | 12.53 | 12.79 | 12.53 | 12.69 | 3,848 | +0.01(+0.04%) |
Oct 14, 2016 | 12.79 | 12.82 | 12.51 | 12.68 | 13,885 | +0.28(+2.26%) |
Oct 13, 2016 | 12.30 | 12.40 | 12.19 | 12.40 | 4,943 | -0.13(-1.04%) |
Oct 12, 2016 | 12.45 | 12.69 | 12.40 | 12.53 | 3,711 | +0.14(+1.13%) |
Oct 11, 2016 | 12.52 | 12.59 | 12.39 | 12.39 | 26,729 | -0.11(-0.88%) |
Oct 10, 2016 | 12.50 | 12.66 | 12.37 | 12.50 | 3,407 | -0.06(-0.48%) |
Oct 07, 2016 | 13.10 | 13.10 | 12.25 | 12.56 | 7,528 | -0.22(-1.72%) |
Oct 06, 2016 | 12.61 | 12.78 | 12.52 | 12.78 | 29,481 | -0.24(-1.84%) |
Oct 05, 2016 | 13.10 | 13.10 | 12.90 | 13.02 | 46,839 | +0.16(+1.28%) |
Oct 04, 2016 | 13.10 | 13.10 | 12.82 | 12.86 | 10,024 | -0.41(-3.13%) |
Oct 03, 2016 | 13.28 | 13.28 | 12.93 | 13.27 | 8,991 | +0.17(+1.30%) |
Sep 30, 2016 | 12.91 | 13.15 | 12.91 | 13.10 | 4,880 | -0.31(-2.33%) |
Sep 29, 2016 | 13.29 | 13.64 | 13.29 | 13.41 | 4,673 | -0.04(-0.28%) |
Sep 28, 2016 | 13.25 | 13.45 | 13.24 | 13.45 | 16,356 | -0.12(-0.92%) |
Sep 27, 2016 | 13.38 | 13.65 | 13.38 | 13.57 | 10,159 | +0.33(+2.49%) |
Sep 26, 2016 | 13.21 | 13.48 | 13.21 | 13.24 | 18,229 | -0.51(-3.67%) |
Sep 23, 2016 | 13.70 | 13.85 | 13.54 | 13.75 | 8,215 | +0.03(+0.25%) |
Sep 22, 2016 | 13.69 | 13.90 | 13.65 | 13.72 | 10,210 | +0.12(+0.85%) |
Sep 21, 2016 | 13.42 | 13.73 | 13.42 | 13.60 | 12,873 | +0.44(+3.34%) |
Sep 20, 2016 | 12.99 | 13.22 | 12.99 | 13.16 | 31,656 | +0.02(+0.15%) |
Sep 19, 2016 | 13.03 | 13.16 | 13.00 | 13.14 | 3,625 | +0.14(+1.08%) |
Sep 16, 2016 | 13.00 | 13.04 | 12.84 | 13.00 | 12,827 | +0.21(+1.64%) |
Sep 15, 2016 | 12.40 | 12.92 | 12.40 | 12.79 | 13,615 | +0.21(+1.71%) |
Sep 14, 2016 | 12.76 | 12.85 | 12.54 | 12.57 | 8,987 | -0.60(-4.52%) |
Sep 13, 2016 | 13.15 | 13.30 | 13.07 | 13.17 | 30,866 | -0.21(-1.57%) |
Sep 12, 2016 | 13.21 | 13.38 | 13.21 | 13.38 | 7,448 | -0.12(-0.89%) |
Sep 09, 2016 | 13.33 | 13.55 | 13.33 | 13.50 | 9,876 | +0.08(+0.60%) |
Sep 08, 2016 | 13.73 | 13.73 | 13.41 | 13.42 | 18,001 | -0.48(-3.45%) |
Sep 07, 2016 | 13.84 | 13.97 | 13.84 | 13.90 | 25,360 | +0.10(+0.72%) |
Sep 06, 2016 | 13.51 | 13.93 | 13.51 | 13.80 | 14,166 | +0.80(+6.15%) |
Sep 02, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) |