Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.33 | 14.19 | 13.21 | 13.85 | 33,018 | +0.48(+3.57%) |
Nov 29, 2016 | 13.72 | 14.09 | 13.24 | 13.37 | 20,589 | -0.44(-3.18%) |
Nov 28, 2016 | 14.07 | 14.19 | 13.66 | 13.81 | 18,229 | -0.02(-0.14%) |
Nov 25, 2016 | 13.57 | 14.00 | 13.53 | 13.83 | 10,331 | +0.42(+3.13%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.46(-3.30%) | |
Nov 22, 2016 | 13.44 | 13.98 | 13.05 | 13.87 | 32,785 | +0.39(+2.90%) |
Nov 21, 2016 | 13.25 | 13.90 | 13.25 | 13.47 | 35,801 | +0.35(+2.69%) |
Nov 18, 2016 | 12.17 | 13.34 | 11.93 | 13.12 | 63,524 | +1.22(+10.26%) |
Nov 17, 2016 | 12.78 | 13.55 | 11.44 | 11.90 | 195,640 | -1.00(-7.76%) |
Nov 16, 2016 | 13.96 | 13.96 | 12.77 | 12.90 | 165,259 | -1.42(-9.92%) |
Nov 15, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 9,356 | -0.07(-0.46%) |
Nov 14, 2016 | 14.70 | 14.70 | 13.90 | 14.39 | 35,077 | -0.10(-0.72%) |
Nov 11, 2016 | 13.94 | 14.49 | 12.93 | 14.49 | 27,185 | +0.60(+4.32%) |
Nov 10, 2016 | 15.02 | 15.11 | 13.48 | 13.89 | 36,584 | -0.53(-3.70%) |
Nov 09, 2016 | 12.63 | 14.43 | 12.62 | 14.43 | 18,649 | +1.75(+13.84%) |
Nov 08, 2016 | 12.30 | 12.69 | 12.27 | 12.67 | 8,926 | +0.36(+2.94%) |
Nov 07, 2016 | 12.05 | 12.35 | 12.02 | 12.31 | 5,953 | +0.10(+0.86%) |
Nov 04, 2016 | 12.04 | 12.59 | 12.00 | 12.21 | 7,023 | -0.13(-1.08%) |
Nov 03, 2016 | 12.38 | 12.38 | 12.32 | 12.34 | 3,000 | +0.09(+0.70%) |
Nov 02, 2016 | 12.28 | 12.32 | 12.16 | 12.25 | 10,749 | -0.04(-0.31%) |
Nov 01, 2016 | 12.12 | 12.37 | 11.77 | 12.29 | 14,057 | +0.52(+4.37%) |
Oct 31, 2016 | 11.87 | 11.96 | 11.77 | 11.78 | 6,405 | -0.05(-0.40%) |
Oct 28, 2016 | 11.87 | 12.22 | 11.82 | 11.82 | 3,612 | +0.05(+0.41%) |
Oct 27, 2016 | 11.88 | 11.89 | 11.78 | 11.78 | 6,860 | -0.11(-0.96%) |
Oct 26, 2016 | 12.17 | 12.19 | 11.87 | 11.89 | 6,149 | -0.51(-4.08%) |
Oct 25, 2016 | 12.78 | 13.14 | 12.33 | 12.40 | 10,742 | -0.46(-3.56%) |
Oct 24, 2016 | 12.83 | 12.87 | 12.71 | 12.85 | 5,312 | +0.15(+1.20%) |
Oct 21, 2016 | 11.94 | 12.97 | 11.94 | 12.70 | 16,932 | +0.64(+5.30%) |
Oct 20, 2016 | 11.84 | 12.15 | 11.84 | 12.06 | 7,441 | +0.14(+1.20%) |
Oct 19, 2016 | 11.92 | 11.96 | 11.87 | 11.92 | 5,615 | +0.01(+0.08%) |
Oct 18, 2016 | 12.02 | 12.02 | 11.86 | 11.91 | 9,780 | -0.01(-0.08%) |
Oct 17, 2016 | 11.74 | 11.99 | 11.55 | 11.92 | 18,987 | +0.28(+2.38%) |
Oct 14, 2016 | 11.78 | 11.87 | 11.63 | 11.64 | 8,432 | +0.01(+0.08%) |
Oct 13, 2016 | 11.61 | 11.87 | 11.48 | 11.63 | 23,915 | -0.07(-0.57%) |
Oct 12, 2016 | 12.01 | 12.01 | 11.63 | 11.70 | 14,732 | -0.03(-0.24%) |
Oct 11, 2016 | 11.72 | 11.80 | 11.59 | 11.73 | 9,240 | -0.12(-1.05%) |
Oct 10, 2016 | 11.88 | 11.88 | 11.50 | 11.85 | 84,305 | -0.01(-0.08%) |
Oct 07, 2016 | 11.90 | 12.12 | 11.78 | 11.86 | 19,947 | -0.06(-0.48%) |
Oct 06, 2016 | 11.79 | 11.97 | 11.61 | 11.92 | 15,243 | +0.03(+0.24%) |
Oct 05, 2016 | 12.10 | 12.43 | 11.70 | 11.89 | 22,335 | -0.16(-1.35%) |
Oct 04, 2016 | 12.28 | 12.32 | 11.96 | 12.05 | 31,086 | -0.21(-1.71%) |
Oct 03, 2016 | 11.44 | 12.37 | 11.44 | 12.26 | 25,096 | +0.80(+6.99%) |
Sep 30, 2016 | 11.55 | 11.78 | 11.35 | 11.46 | 16,503 | -0.13(-1.15%) |
Sep 29, 2016 | 11.59 | 11.91 | 11.50 | 11.60 | 9,562 | +0.01(+0.08%) |
Sep 28, 2016 | 11.84 | 11.96 | 11.52 | 11.59 | 9,307 | -0.33(-2.80%) |
Sep 27, 2016 | 12.33 | 12.36 | 11.80 | 11.92 | 17,637 | -0.36(-2.95%) |
Sep 26, 2016 | 12.84 | 12.87 | 12.14 | 12.28 | 9,637 | -0.58(-4.52%) |
Sep 23, 2016 | 13.40 | 13.57 | 12.85 | 12.86 | 19,935 | -0.38(-2.88%) |
Sep 22, 2016 | 12.93 | 13.25 | 12.93 | 13.25 | 20,788 | +0.32(+2.51%) |
Sep 21, 2016 | 12.71 | 13.18 | 12.59 | 12.92 | 12,340 | +0.24(+1.88%) |
Sep 20, 2016 | 12.55 | 12.71 | 12.47 | 12.68 | 14,431 | +0.23(+1.84%) |
Sep 19, 2016 | 12.61 | 12.64 | 12.21 | 12.45 | 12,988 | -0.01(-0.08%) |
Sep 16, 2016 | 12.90 | 13.51 | 12.37 | 12.46 | 94,015 | -0.36(-2.83%) |
Sep 15, 2016 | 12.43 | 13.22 | 12.43 | 12.83 | 27,572 | +0.51(+4.10%) |
Sep 14, 2016 | 13.45 | 13.84 | 12.30 | 12.32 | 26,228 | -1.07(-7.98%) |
Sep 13, 2016 | 14.41 | 14.83 | 13.34 | 13.39 | 26,402 | -1.16(-7.99%) |
Sep 12, 2016 | 14.92 | 15.19 | 13.83 | 14.55 | 51,044 | -0.40(-2.68%) |
Sep 09, 2016 | 15.21 | 15.26 | 14.76 | 14.95 | 280,979 | -0.29(-1.88%) |
Sep 08, 2016 | 14.41 | 15.39 | 14.41 | 15.24 | 31,907 | +1.21(+8.63%) |
Sep 07, 2016 | 13.73 | 14.16 | 13.72 | 14.03 | 22,726 | +0.27(+1.94%) |
Sep 06, 2016 | 12.46 | 13.99 | 12.36 | 13.76 | 32,819 | +1.28(+10.24%) |
Sep 02, 2016 | 12.36 | 12.48 | 12.48 | 12.48 | 2,411 | +0.28(+2.27%) |