Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.17 | 12.30 | 12.12 | 12.15 | 210,391 | -0.10(-0.81%) |
Nov 29, 2016 | 12.20 | 12.31 | 12.19 | 12.25 | 165,155 | +0.02(+0.13%) |
Nov 28, 2016 | 12.16 | 12.30 | 12.11 | 12.23 | 292,496 | +0.13(+1.09%) |
Nov 25, 2016 | 12.05 | 12.18 | 12.05 | 12.10 | 71,036 | +0.03(+0.23%) |
Nov 23, 2016 | 12.07 | 12.07 | 12.07 | 0 | -0.03(-0.27%) | |
Nov 22, 2016 | 12.04 | 12.11 | 11.96 | 12.10 | 208,426 | +0.17(+1.43%) |
Nov 21, 2016 | 11.83 | 12.01 | 11.83 | 11.93 | 198,180 | +0.12(+1.02%) |
Nov 18, 2016 | 11.90 | 11.94 | 11.81 | 11.81 | 212,587 | -0.09(-0.74%) |
Nov 17, 2016 | 11.80 | 11.94 | 11.80 | 11.90 | 219,804 | +0.05(+0.46%) |
Nov 16, 2016 | 11.72 | 11.90 | 11.72 | 11.84 | 217,912 | +0.14(+1.17%) |
Nov 15, 2016 | 11.51 | 11.81 | 11.50 | 11.71 | 330,587 | +0.20(+1.72%) |
Nov 14, 2016 | 11.77 | 11.81 | 11.42 | 11.51 | 648,948 | -0.30(-2.51%) |
Nov 11, 2016 | 11.92 | 11.95 | 11.73 | 11.81 | 400,870 | -0.21(-1.74%) |
Nov 10, 2016 | 12.27 | 12.27 | 11.96 | 12.01 | 328,036 | -0.35(-2.80%) |
Nov 09, 2016 | 12.26 | 12.50 | 12.07 | 12.36 | 335,049 | -0.09(-0.71%) |
Nov 08, 2016 | 12.49 | 12.60 | 12.42 | 12.45 | 221,637 | -0.09(-0.70%) |
Nov 07, 2016 | 12.46 | 12.58 | 12.43 | 12.54 | 120,897 | +0.16(+1.28%) |
Nov 04, 2016 | 12.38 | 12.51 | 12.35 | 12.38 | 200,874 | -0.02(-0.18%) |
Nov 03, 2016 | 12.56 | 12.63 | 12.35 | 12.40 | 176,025 | -0.17(-1.39%) |
Nov 02, 2016 | 12.81 | 12.85 | 12.48 | 12.57 | 204,141 | -0.33(-2.54%) |
Nov 01, 2016 | 13.06 | 13.08 | 12.80 | 12.90 | 140,897 | -0.10(-0.80%) |
Oct 31, 2016 | 13.10 | 13.13 | 12.95 | 13.01 | 132,405 | -0.05(-0.42%) |
Oct 28, 2016 | 13.10 | 13.16 | 12.96 | 13.06 | 80,847 | -0.04(-0.33%) |
Oct 27, 2016 | 13.11 | 13.17 | 12.95 | 13.10 | 209,258 | -0.07(-0.50%) |
Oct 26, 2016 | 13.07 | 13.22 | 13.04 | 13.17 | 139,385 | +0.05(+0.37%) |
Oct 25, 2016 | 13.18 | 13.18 | 13.03 | 13.12 | 113,209 | -0.04(-0.33%) |
Oct 24, 2016 | 12.92 | 13.18 | 12.91 | 13.16 | 169,762 | +0.29(+2.25%) |
Oct 21, 2016 | 12.83 | 12.95 | 12.80 | 12.88 | 93,850 | +0.08(+0.60%) |
Oct 20, 2016 | 12.88 | 12.92 | 12.77 | 12.80 | 107,940 | -0.04(-0.34%) |
Oct 19, 2016 | 12.67 | 12.85 | 12.62 | 12.84 | 144,959 | +0.21(+1.64%) |
Oct 18, 2016 | 12.60 | 12.67 | 12.55 | 12.64 | 106,701 | +0.14(+1.14%) |
Oct 17, 2016 | 12.66 | 12.69 | 12.49 | 12.49 | 100,169 | -0.11(-0.91%) |
Oct 14, 2016 | 12.72 | 12.78 | 12.60 | 12.61 | 133,315 | -0.12(-0.94%) |
Oct 13, 2016 | 12.54 | 12.74 | 12.50 | 12.73 | 91,522 | +0.17(+1.35%) |
Oct 12, 2016 | 12.62 | 12.66 | 12.54 | 12.56 | 171,325 | -0.08(-0.65%) |
Oct 11, 2016 | 12.95 | 12.95 | 12.62 | 12.64 | 202,784 | -0.27(-2.08%) |
Oct 10, 2016 | 12.90 | 12.96 | 12.84 | 12.91 | 149,169 | -0.02(-0.17%) |
Oct 07, 2016 | 12.99 | 13.08 | 12.88 | 12.93 | 148,508 | -0.03(-0.21%) |
Oct 06, 2016 | 12.87 | 12.97 | 12.81 | 12.96 | 129,886 | +0.08(+0.59%) |
Oct 05, 2016 | 13.08 | 13.09 | 12.87 | 12.88 | 139,911 | -0.16(-1.21%) |
Oct 04, 2016 | 13.18 | 13.25 | 12.95 | 13.04 | 222,541 | -0.20(-1.48%) |
Oct 03, 2016 | 13.29 | 13.29 | 13.16 | 13.23 | 148,550 | -0.03(-0.20%) |
Sep 30, 2016 | 13.25 | 13.31 | 13.16 | 13.26 | 208,745 | +0.09(+0.70%) |
Sep 29, 2016 | 13.38 | 13.38 | 13.16 | 13.17 | 187,329 | -0.16(-1.22%) |
Sep 28, 2016 | 13.40 | 13.40 | 13.17 | 13.33 | 176,834 | -0.02(-0.12%) |
Sep 27, 2016 | 13.38 | 13.39 | 13.21 | 13.35 | 213,220 | -0.01(-0.08%) |
Sep 26, 2016 | 13.38 | 13.40 | 13.30 | 13.36 | 168,888 | -0.02(-0.16%) |
Sep 23, 2016 | 13.40 | 13.45 | 13.35 | 13.38 | 124,825 | +0.01(+0.04%) |
Sep 22, 2016 | 13.40 | 13.47 | 13.35 | 13.38 | 163,510 | +0.08(+0.61%) |
Sep 21, 2016 | 13.14 | 13.29 | 13.09 | 13.29 | 222,913 | +0.23(+1.79%) |
Sep 20, 2016 | 13.08 | 13.15 | 13.00 | 13.06 | 160,063 | +0.10(+0.80%) |
Sep 19, 2016 | 12.96 | 13.02 | 12.93 | 12.96 | 117,211 | +0.08(+0.59%) |
Sep 16, 2016 | 12.92 | 12.92 | 12.78 | 12.88 | 119,013 | -0.01(-0.04%) |
Sep 15, 2016 | 12.84 | 12.94 | 12.76 | 12.89 | 164,544 | +0.04(+0.34%) |
Sep 14, 2016 | 12.73 | 12.91 | 12.73 | 12.84 | 159,088 | +0.11(+0.90%) |
Sep 13, 2016 | 12.92 | 13.05 | 12.71 | 12.73 | 200,839 | -0.27(-2.05%) |
Sep 12, 2016 | 13.01 | 13.07 | 12.86 | 13.00 | 217,663 | -0.03(-0.21%) |
Sep 09, 2016 | 13.47 | 13.55 | 13.02 | 13.02 | 154,293 | -0.52(-3.81%) |
Sep 08, 2016 | 13.62 | 13.62 | 13.47 | 13.54 | 119,120 | -0.06(-0.43%) |
Sep 07, 2016 | 13.55 | 13.64 | 13.54 | 13.60 | 155,082 | +0.06(+0.48%) |
Sep 06, 2016 | 13.50 | 13.55 | 13.40 | 13.53 | 83,743 | +0.08(+0.56%) |
Sep 02, 2016 | 13.37 | 13.46 | 13.46 | 13.46 | 214,247 | +0.14(+1.05%) |