Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.70 | 12.76 | 12.56 | 12.57 | 132,606 | -0.11(-0.87%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.47 | 12.68 | 17,431 | +0.25(+2.01%) |
Nov 28, 2016 | 12.50 | 12.55 | 12.42 | 12.43 | 37,639 | -0.11(-0.88%) |
Nov 25, 2016 | 12.51 | 12.62 | 12.51 | 12.54 | 8,371 | +0.02(+0.16%) |
Nov 23, 2016 | 12.52 | 12.52 | 12.52 | 0 | -0.06(-0.48%) | |
Nov 22, 2016 | 12.49 | 12.64 | 12.49 | 12.58 | 12,526 | -0.10(-0.79%) |
Nov 21, 2016 | 12.45 | 12.69 | 12.42 | 12.68 | 21,948 | +0.28(+2.26%) |
Nov 18, 2016 | 12.33 | 12.43 | 12.22 | 12.40 | 7,421 | +0.01(+0.08%) |
Nov 17, 2016 | 12.34 | 12.40 | 12.26 | 12.39 | 17,722 | +0.17(+1.39%) |
Nov 16, 2016 | 12.14 | 12.35 | 12.13 | 12.22 | 20,997 | +0.11(+0.91%) |
Nov 15, 2016 | 12.12 | 12.13 | 12.00 | 12.11 | 5,174 | +0.00(+0.00%) |
Nov 14, 2016 | 12.25 | 12.25 | 12.06 | 12.11 | 13,603 | -0.29(-2.34%) |
Nov 11, 2016 | 12.33 | 12.40 | 12.26 | 12.40 | 7,182 | +0.06(+0.49%) |
Nov 10, 2016 | 12.34 | 12.40 | 12.29 | 12.34 | 13,807 | -0.06(-0.48%) |
Nov 09, 2016 | 12.20 | 12.51 | 12.20 | 12.40 | 30,460 | -0.09(-0.72%) |
Nov 08, 2016 | 12.31 | 12.63 | 12.31 | 12.49 | 44,899 | +0.16(+1.30%) |
Nov 07, 2016 | 12.29 | 12.39 | 12.21 | 12.33 | 60,778 | -0.02(-0.16%) |
Nov 04, 2016 | 11.83 | 12.42 | 11.83 | 12.35 | 41,944 | +0.18(+1.48%) |
Nov 03, 2016 | 12.22 | 12.25 | 12.14 | 12.17 | 34,085 | -0.10(-0.82%) |
Nov 02, 2016 | 12.40 | 12.76 | 12.25 | 12.27 | 198,112 | -0.20(-1.60%) |
Nov 01, 2016 | 12.08 | 12.48 | 12.08 | 12.47 | 30,575 | +0.50(+4.18%) |
Oct 31, 2016 | 11.97 | 12.07 | 11.86 | 11.97 | 45,451 | -0.12(-0.99%) |
Oct 28, 2016 | 12.16 | 12.49 | 12.04 | 12.09 | 6,095 | -0.06(-0.49%) |
Oct 27, 2016 | 12.19 | 12.30 | 12.10 | 12.15 | 87,227 | -0.11(-0.90%) |
Oct 26, 2016 | 12.25 | 12.38 | 12.25 | 12.26 | 4,053 | +0.00(+0.00%) |
Oct 25, 2016 | 12.20 | 12.34 | 12.18 | 12.26 | 15,342 | +0.01(+0.08%) |
Oct 24, 2016 | 12.27 | 12.27 | 12.18 | 12.25 | 15,272 | -0.01(-0.08%) |
Oct 21, 2016 | 12.25 | 12.27 | 12.19 | 12.26 | 10,924 | +0.01(+0.08%) |
Oct 20, 2016 | 12.12 | 12.27 | 12.03 | 12.25 | 19,425 | +0.11(+0.91%) |
Oct 19, 2016 | 12.19 | 12.19 | 12.10 | 12.14 | 10,042 | -0.09(-0.74%) |
Oct 18, 2016 | 12.00 | 12.23 | 11.94 | 12.23 | 24,779 | +0.32(+2.69%) |
Oct 17, 2016 | 12.04 | 12.04 | 11.84 | 11.91 | 25,712 | -0.10(-0.83%) |
Oct 14, 2016 | 11.86 | 12.01 | 11.86 | 12.01 | 7,222 | +0.11(+0.92%) |
Oct 13, 2016 | 11.73 | 12.23 | 11.64 | 11.90 | 39,177 | -0.05(-0.42%) |
Oct 12, 2016 | 11.92 | 12.20 | 11.92 | 11.95 | 9,119 | +0.04(+0.34%) |
Oct 11, 2016 | 11.99 | 11.99 | 11.90 | 11.91 | 6,199 | -0.10(-0.83%) |
Oct 10, 2016 | 11.95 | 12.06 | 11.91 | 12.01 | 37,732 | +0.29(+2.47%) |
Oct 07, 2016 | 11.73 | 11.73 | 11.69 | 11.72 | 6,619 | -0.04(-0.34%) |
Oct 06, 2016 | 11.84 | 11.84 | 11.75 | 11.76 | 17,038 | -0.02(-0.17%) |
Oct 05, 2016 | 11.75 | 11.85 | 11.67 | 11.78 | 5,288 | +0.01(+0.08%) |
Oct 04, 2016 | 11.93 | 11.93 | 11.74 | 11.77 | 8,118 | -0.09(-0.76%) |
Oct 03, 2016 | 11.76 | 11.92 | 11.76 | 11.86 | 17,337 | +0.04(+0.34%) |
Sep 30, 2016 | 11.83 | 11.93 | 11.81 | 11.82 | 3,514 | +0.01(+0.08%) |
Sep 29, 2016 | 11.93 | 11.93 | 11.77 | 11.81 | 8,534 | -0.26(-2.15%) |
Sep 28, 2016 | 11.89 | 12.11 | 11.87 | 12.07 | 8,093 | +0.02(+0.17%) |
Sep 27, 2016 | 12.06 | 12.08 | 11.96 | 12.05 | 8,511 | -0.10(-0.82%) |
Sep 26, 2016 | 12.10 | 12.20 | 12.01 | 12.15 | 17,558 | -0.10(-0.82%) |
Sep 23, 2016 | 12.13 | 12.26 | 12.08 | 12.25 | 120,483 | +0.12(+0.99%) |
Sep 22, 2016 | 12.12 | 12.15 | 12.00 | 12.13 | 51,721 | +0.06(+0.50%) |
Sep 21, 2016 | 12.05 | 12.10 | 11.98 | 12.07 | 27,466 | +0.04(+0.32%) |
Sep 20, 2016 | 11.84 | 12.05 | 11.84 | 12.03 | 78,851 | +0.13(+1.11%) |
Sep 19, 2016 | 11.82 | 11.95 | 11.79 | 11.90 | 26,710 | +0.05(+0.42%) |
Sep 16, 2016 | 11.70 | 11.90 | 11.68 | 11.85 | 61,039 | +0.23(+1.98%) |
Sep 15, 2016 | 11.46 | 11.66 | 11.42 | 11.62 | 45,563 | +0.12(+1.04%) |
Sep 14, 2016 | 11.38 | 11.54 | 11.31 | 11.50 | 65,225 | +0.25(+2.22%) |
Sep 13, 2016 | 11.40 | 11.44 | 11.20 | 11.25 | 16,287 | -0.17(-1.49%) |
Sep 12, 2016 | 11.41 | 11.51 | 11.36 | 11.42 | 22,802 | -0.11(-0.95%) |
Sep 09, 2016 | 11.82 | 11.82 | 11.46 | 11.53 | 34,076 | -0.35(-2.95%) |
Sep 08, 2016 | 11.95 | 11.95 | 11.84 | 11.88 | 7,304 | -0.03(-0.25%) |
Sep 07, 2016 | 11.82 | 11.95 | 11.80 | 11.91 | 28,823 | +0.11(+0.93%) |
Sep 06, 2016 | 11.78 | 11.88 | 11.77 | 11.80 | 30,371 | -0.07(-0.59%) |
Sep 02, 2016 | 11.79 | 11.87 | 11.87 | 11.87 | 16,300 | +0.04(+0.34%) |