Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.28 | 11.29 | 11.17 | 11.19 | 259,133 | -0.12(-1.08%) |
Nov 29, 2016 | 11.32 | 11.38 | 11.28 | 11.31 | 165,260 | -0.03(-0.25%) |
Nov 28, 2016 | 11.45 | 11.45 | 11.32 | 11.34 | 426,614 | -0.03(-0.25%) |
Nov 25, 2016 | 11.37 | 11.43 | 11.33 | 11.36 | 90,337 | -0.02(-0.17%) |
Nov 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | +0.08(+0.75%) | |
Nov 22, 2016 | 11.35 | 11.35 | 11.25 | 11.30 | 415,236 | +0.28(+2.56%) |
Nov 21, 2016 | 11.27 | 11.38 | 10.96 | 11.02 | 1,276,330 | -0.42(-3.70%) |
Nov 18, 2016 | 11.49 | 11.51 | 11.38 | 11.44 | 433,129 | +0.01(+0.08%) |
Nov 17, 2016 | 11.31 | 11.54 | 11.30 | 11.43 | 1,146,254 | +0.15(+1.34%) |
Nov 16, 2016 | 11.17 | 11.31 | 11.08 | 11.28 | 635,263 | +0.15(+1.35%) |
Nov 15, 2016 | 10.63 | 11.63 | 10.63 | 11.13 | 2,683,544 | +0.33(+3.05%) |
Nov 14, 2016 | 10.76 | 10.82 | 10.72 | 10.80 | 263,234 | +0.07(+0.61%) |
Nov 11, 2016 | 10.72 | 10.85 | 10.60 | 10.73 | 692,707 | +0.08(+0.80%) |
Nov 10, 2016 | 10.99 | 11.01 | 10.63 | 10.65 | 467,012 | -0.06(-0.53%) |
Nov 09, 2016 | 10.87 | 10.87 | 10.66 | 10.70 | 984,154 | -0.64(-5.64%) |
Nov 08, 2016 | 11.39 | 11.43 | 11.28 | 11.35 | 830,917 | +0.22(+1.95%) |
Nov 07, 2016 | 11.05 | 11.17 | 11.00 | 11.13 | 454,456 | +0.16(+1.46%) |
Nov 04, 2016 | 11.01 | 11.06 | 10.90 | 10.97 | 746,043 | -0.25(-2.27%) |
Nov 03, 2016 | 11.35 | 11.35 | 11.20 | 11.22 | 195,739 | -0.11(-1.00%) |
Nov 02, 2016 | 11.38 | 11.39 | 11.28 | 11.34 | 250,898 | -0.04(-0.33%) |
Nov 01, 2016 | 11.50 | 11.51 | 11.30 | 11.37 | 399,165 | +0.07(+0.58%) |
Oct 31, 2016 | 11.26 | 11.31 | 11.19 | 11.31 | 432,251 | -0.26(-2.28%) |
Oct 28, 2016 | 11.71 | 11.76 | 11.55 | 11.57 | 468,161 | -0.63(-5.17%) |
Oct 27, 2016 | 12.22 | 12.30 | 12.16 | 12.20 | 290,076 | -0.02(-0.15%) |
Oct 26, 2016 | 12.30 | 12.43 | 12.18 | 12.22 | 508,162 | +0.02(+0.15%) |
Oct 25, 2016 | 12.30 | 12.33 | 12.19 | 12.20 | 285,778 | +0.05(+0.39%) |
Oct 24, 2016 | 12.19 | 12.21 | 12.07 | 12.15 | 150,426 | +0.30(+2.54%) |
Oct 21, 2016 | 11.85 | 11.88 | 11.79 | 11.85 | 334,207 | -0.29(-2.40%) |
Oct 20, 2016 | 12.14 | 12.19 | 12.07 | 12.15 | 172,236 | +0.02(+0.16%) |
Oct 19, 2016 | 12.08 | 12.17 | 12.01 | 12.13 | 117,039 | +0.08(+0.70%) |
Oct 18, 2016 | 12.05 | 12.08 | 12.02 | 12.04 | 342,033 | -0.19(-1.54%) |
Oct 17, 2016 | 12.30 | 12.32 | 12.21 | 12.23 | 134,302 | -0.07(-0.54%) |
Oct 14, 2016 | 12.46 | 12.52 | 12.30 | 12.30 | 206,739 | +0.08(+0.62%) |
Oct 13, 2016 | 12.17 | 12.28 | 12.09 | 12.22 | 229,427 | -0.06(-0.46%) |
Oct 12, 2016 | 12.30 | 12.31 | 12.22 | 12.28 | 152,649 | -0.13(-1.06%) |
Oct 11, 2016 | 12.44 | 12.44 | 12.30 | 12.41 | 392,817 | -0.30(-2.37%) |
Oct 10, 2016 | 12.79 | 12.86 | 12.70 | 12.71 | 308,558 | +0.06(+0.45%) |
Oct 07, 2016 | 12.54 | 12.69 | 12.44 | 12.65 | 786,455 | +0.56(+4.67%) |
Oct 06, 2016 | 12.01 | 12.13 | 11.96 | 12.09 | 464,047 | -0.29(-2.36%) |
Oct 05, 2016 | 12.24 | 12.45 | 12.21 | 12.38 | 648,498 | +0.52(+4.37%) |
Oct 04, 2016 | 11.89 | 11.95 | 11.80 | 11.86 | 555,346 | -0.22(-1.79%) |
Oct 03, 2016 | 11.97 | 12.09 | 11.96 | 12.08 | 262,479 | +0.10(+0.87%) |
Sep 30, 2016 | 12.02 | 12.08 | 11.98 | 11.98 | 640,980 | -0.14(-1.17%) |
Sep 29, 2016 | 12.22 | 12.25 | 12.05 | 12.12 | 256,305 | -0.25(-2.05%) |
Sep 28, 2016 | 12.15 | 12.39 | 12.13 | 12.37 | 426,932 | +0.12(+1.00%) |
Sep 27, 2016 | 12.27 | 12.29 | 12.18 | 12.25 | 321,063 | +0.24(+1.96%) |
Sep 26, 2016 | 12.05 | 12.09 | 12.00 | 12.01 | 162,053 | -0.19(-1.54%) |
Sep 23, 2016 | 12.34 | 12.34 | 12.18 | 12.20 | 234,277 | -0.18(-1.44%) |
Sep 22, 2016 | 12.50 | 12.52 | 12.33 | 12.38 | 328,508 | -0.01(-0.08%) |
Sep 21, 2016 | 12.35 | 12.39 | 12.18 | 12.39 | 605,738 | +0.35(+2.89%) |
Sep 20, 2016 | 11.96 | 12.07 | 11.90 | 12.04 | 707,483 | +0.03(+0.23%) |
Sep 19, 2016 | 11.92 | 12.10 | 11.91 | 12.01 | 599,812 | +0.30(+2.57%) |
Sep 16, 2016 | 11.73 | 11.83 | 11.66 | 11.71 | 273,770 | -0.13(-1.11%) |
Sep 15, 2016 | 11.68 | 11.91 | 11.67 | 11.84 | 165,403 | +0.08(+0.64%) |
Sep 14, 2016 | 11.60 | 11.83 | 11.57 | 11.77 | 263,776 | +0.07(+0.56%) |
Sep 13, 2016 | 11.69 | 11.75 | 11.65 | 11.70 | 491,001 | -0.41(-3.42%) |
Sep 12, 2016 | 11.87 | 12.15 | 11.71 | 12.12 | 379,075 | +0.07(+0.55%) |
Sep 09, 2016 | 12.32 | 12.34 | 12.05 | 12.05 | 656,779 | -0.27(-2.22%) |
Sep 08, 2016 | 12.71 | 12.74 | 12.28 | 12.32 | 1,042,061 | -0.82(-6.23%) |
Sep 07, 2016 | 13.08 | 13.20 | 13.08 | 13.14 | 516,695 | +0.16(+1.23%) |
Sep 06, 2016 | 13.07 | 13.13 | 12.85 | 12.98 | 1,142,163 | +0.30(+2.38%) |
Sep 02, 2016 | 12.70 | 12.68 | 12.68 | 12.68 | 283,166 | +0.11(+0.90%) |