Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.45 | 15.45 | 14.86 | 14.98 | 60,875 | -0.10(-0.65%) |
Nov 29, 2016 | 15.40 | 15.40 | 14.99 | 15.08 | 17,409 | +0.24(+1.62%) |
Nov 28, 2016 | 15.76 | 15.76 | 14.81 | 14.84 | 62,378 | -0.51(-3.30%) |
Nov 25, 2016 | 15.24 | 15.38 | 15.21 | 15.35 | 9,323 | +0.20(+1.34%) |
Nov 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.09(+0.62%) | |
Nov 22, 2016 | 14.77 | 15.05 | 14.75 | 15.05 | 22,765 | +0.39(+2.65%) |
Nov 21, 2016 | 14.47 | 14.66 | 14.41 | 14.66 | 7,477 | +0.19(+1.31%) |
Nov 18, 2016 | 14.46 | 14.47 | 14.38 | 14.47 | 7,539 | +0.03(+0.21%) |
Nov 17, 2016 | 14.44 | 14.16 | 14.44 | 2,351 | +0.28(+1.99%) | |
Nov 16, 2016 | 14.00 | 14.23 | 14.00 | 14.16 | 9,098 | +0.18(+1.32%) |
Nov 15, 2016 | 14.11 | 14.11 | 13.97 | 13.98 | 10,595 | -0.00(-0.01%) |
Nov 14, 2016 | 14.18 | 14.42 | 13.85 | 13.98 | 24,927 | +0.32(+2.35%) |
Nov 11, 2016 | 13.44 | 13.67 | 13.36 | 13.66 | 6,051 | +0.55(+4.23%) |
Nov 10, 2016 | 13.01 | 13.10 | 12.73 | 13.10 | 8,300 | +0.50(+3.97%) |
Nov 09, 2016 | 12.15 | 12.60 | 11.40 | 12.60 | 12,318 | +0.64(+5.35%) |
Nov 08, 2016 | 11.97 | 11.97 | 11.82 | 11.96 | 9,507 | +0.23(+1.95%) |
Nov 07, 2016 | 11.77 | 11.87 | 11.66 | 11.73 | 6,767 | +0.39(+3.41%) |
Nov 04, 2016 | 11.35 | 11.35 | 11.35 | 11.35 | 3,986 | +0.14(+1.21%) |
Nov 03, 2016 | 11.18 | 11.21 | 11.18 | 11.21 | 2,202 | -0.15(-1.32%) |
Nov 02, 2016 | 11.36 | 11.36 | 11.36 | 11.36 | 1,840 | -0.03(-0.28%) |
Nov 01, 2016 | 11.43 | 11.43 | 11.39 | 11.39 | 3,501 | -0.13(-1.12%) |
Oct 31, 2016 | 11.46 | 11.64 | 11.46 | 11.52 | 5,152 | -0.48(-4.01%) |
Oct 25, 2016 | 12.00 | 12.00 | 12.00 | 0 | -0.33(-2.65%) | |
Oct 24, 2016 | 12.31 | 12.33 | 12.31 | 12.33 | 2,570 | +0.15(+1.26%) |
Oct 20, 2016 | 12.18 | 12.18 | 12.18 | 12.18 | 5 | -0.16(-1.31%) |
Oct 19, 2016 | 12.36 | 12.36 | 12.34 | 12.34 | 1,533 | -0.03(-0.21%) |
Oct 18, 2016 | 12.36 | 12.36 | 12.36 | 12.36 | 1,891 | +0.02(+0.19%) |
Oct 14, 2016 | 12.33 | 12.34 | 12.33 | 12.34 | 40 | +0.08(+0.67%) |
Oct 13, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 2,223 | -0.27(-2.14%) |
Oct 12, 2016 | 12.53 | 12.53 | 12.53 | 12.53 | 3,966 | +0.04(+0.31%) |
Oct 11, 2016 | 12.49 | 12.49 | 12.49 | 12.49 | 1,349 | -0.36(-2.77%) |
Oct 06, 2016 | 12.84 | 12.84 | 12.84 | 12.84 | 5,622 | -0.03(-0.25%) |
Oct 05, 2016 | 12.81 | 12.90 | 12.80 | 12.88 | 7,712 | +0.16(+1.25%) |
Oct 04, 2016 | 12.72 | 12.72 | 12.72 | 12.72 | 1,221 | -0.10(-0.76%) |
Oct 03, 2016 | 12.84 | 12.84 | 12.81 | 12.81 | 3,475 | -0.16(-1.21%) |
Sep 30, 2016 | 12.87 | 12.97 | 12.87 | 12.97 | 3,424 | +0.24(+1.86%) |
Sep 29, 2016 | 12.73 | 12.73 | 12.73 | 12.73 | 1,589 | -0.18(-1.38%) |
Sep 28, 2016 | 12.83 | 12.91 | 12.83 | 12.91 | 21,017 | +0.27(+2.17%) |
Sep 27, 2016 | 12.76 | 12.76 | 12.64 | 12.64 | 1,896 | -0.06(-0.45%) |
Sep 26, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 782 | -0.39(-2.99%) |
Sep 23, 2016 | 13.13 | 13.13 | 13.09 | 13.09 | 6,746 | -0.11(-0.83%) |
Sep 22, 2016 | 12.88 | 13.20 | 12.88 | 13.20 | 3,066 | +0.66(+5.28%) |
Sep 20, 2016 | 12.60 | 12.60 | 12.53 | 12.53 | 86 | +0.02(+0.14%) |
Sep 19, 2016 | 12.52 | 12.52 | 12.52 | 12.52 | 1,022 | +0.24(+1.93%) |
Sep 16, 2016 | 12.28 | 12.28 | 12.28 | 12.28 | 2,177 | +0.04(+0.32%) |
Sep 15, 2016 | 12.32 | 12.33 | 12.24 | 12.24 | 2,146 | +0.04(+0.37%) |
Sep 13, 2016 | 12.26 | 12.26 | 12.18 | 12.20 | 378 | -0.06(-0.51%) |
Sep 12, 2016 | 12.26 | 12.26 | 12.26 | 12.26 | 2,121 | -0.51(-3.98%) |
Sep 09, 2016 | 12.77 | 12.77 | 12.77 | 12.77 | 986 | -0.38(-2.88%) |
Sep 08, 2016 | 13.15 | 13.15 | 13.15 | 13.15 | 2,300 | -0.01(-0.04%) |
Sep 07, 2016 | 13.15 | 13.19 | 13.14 | 13.15 | 5,208 | +0.06(+0.47%) |
Sep 06, 2016 | 13.07 | 13.09 | 13.07 | 13.09 | 6,777 | +0.38(+3.00%) |