Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.20 | 15.26 | 14.55 | 14.69 | 72,211 | -0.42(-2.78%) |
Nov 29, 2016 | 15.45 | 15.55 | 15.03 | 15.11 | 90,614 | -0.29(-1.88%) |
Nov 28, 2016 | 15.31 | 15.41 | 14.85 | 15.40 | 105,433 | +0.06(+0.39%) |
Nov 25, 2016 | 15.02 | 15.47 | 14.29 | 15.34 | 72,760 | +0.34(+2.27%) |
Nov 23, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.06(-0.40%) | |
Nov 22, 2016 | 14.08 | 15.10 | 14.05 | 15.06 | 441,766 | +1.03(+7.34%) |
Nov 21, 2016 | 14.10 | 14.25 | 13.90 | 14.03 | 199,114 | +0.08(+0.57%) |
Nov 18, 2016 | 13.93 | 14.15 | 13.37 | 13.95 | 112,234 | -0.09(-0.64%) |
Nov 17, 2016 | 13.82 | 14.05 | 13.67 | 14.04 | 97,644 | +0.29(+2.11%) |
Nov 16, 2016 | 13.42 | 13.75 | 13.42 | 13.75 | 109,438 | +0.21(+1.55%) |
Nov 15, 2016 | 13.65 | 13.69 | 13.41 | 13.54 | 143,272 | +0.03(+0.22%) |
Nov 14, 2016 | 13.50 | 13.71 | 13.39 | 13.51 | 163,873 | +0.17(+1.27%) |
Nov 11, 2016 | 12.95 | 13.41 | 12.80 | 13.34 | 164,124 | +0.46(+3.57%) |
Nov 10, 2016 | 12.50 | 12.96 | 12.43 | 12.88 | 195,298 | +0.47(+3.79%) |
Nov 09, 2016 | 12.04 | 12.44 | 11.88 | 12.41 | 147,898 | +0.25(+2.06%) |
Nov 08, 2016 | 12.21 | 12.25 | 11.95 | 12.16 | 98,630 | -0.03(-0.25%) |
Nov 07, 2016 | 11.85 | 12.24 | 11.67 | 12.19 | 68,908 | +0.53(+4.55%) |
Nov 04, 2016 | 11.86 | 11.87 | 11.49 | 11.66 | 129,243 | -0.09(-0.77%) |
Nov 03, 2016 | 12.41 | 12.41 | 11.75 | 11.75 | 59,845 | -0.62(-5.01%) |
Nov 02, 2016 | 12.00 | 12.78 | 12.00 | 12.37 | 84,270 | +0.39(+3.26%) |
Nov 01, 2016 | 12.14 | 12.19 | 11.83 | 11.98 | 115,483 | -0.23(-1.88%) |
Oct 31, 2016 | 12.59 | 12.59 | 12.15 | 12.21 | 134,120 | -0.29(-2.32%) |
Oct 28, 2016 | 12.50 | 12.63 | 12.26 | 12.50 | 95,610 | +0.01(+0.08%) |
Oct 27, 2016 | 12.96 | 12.99 | 12.38 | 12.49 | 89,467 | -0.41(-3.18%) |
Oct 26, 2016 | 12.78 | 13.00 | 12.71 | 12.90 | 74,508 | +0.12(+0.94%) |
Oct 25, 2016 | 12.81 | 12.87 | 12.50 | 12.78 | 60,320 | -0.11(-0.85%) |
Oct 24, 2016 | 12.75 | 12.99 | 12.71 | 12.89 | 52,264 | +0.18(+1.42%) |
Oct 21, 2016 | 12.44 | 12.73 | 12.44 | 12.71 | 54,418 | +0.14(+1.11%) |
Oct 20, 2016 | 12.72 | 12.77 | 12.72 | 12.57 | 64,119 | -0.25(-1.95%) |
Oct 19, 2016 | 12.35 | 12.92 | 12.27 | 12.82 | 126,344 | +0.51(+4.14%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.95 | 12.31 | 58,952 | +0.41(+3.45%) |
Oct 17, 2016 | 11.97 | 12.05 | 11.84 | 11.90 | 55,248 | -0.07(-0.58%) |
Oct 14, 2016 | 12.06 | 12.06 | 11.83 | 11.97 | 44,860 | +0.01(+0.08%) |
Oct 13, 2016 | 12.11 | 12.17 | 11.72 | 11.96 | 64,765 | -0.21(-1.73%) |
Oct 12, 2016 | 12.01 | 12.21 | 11.74 | 12.17 | 39,564 | +0.23(+1.93%) |
Oct 11, 2016 | 12.22 | 12.22 | 11.87 | 11.94 | 69,210 | -0.22(-1.81%) |
Oct 10, 2016 | 12.17 | 12.35 | 12.14 | 12.16 | 41,394 | +0.02(+0.16%) |
Oct 07, 2016 | 12.23 | 12.39 | 12.04 | 12.14 | 57,906 | -0.12(-0.98%) |
Oct 06, 2016 | 12.47 | 12.49 | 12.24 | 12.26 | 64,627 | -0.27(-2.15%) |
Oct 05, 2016 | 12.30 | 12.60 | 12.12 | 12.53 | 75,993 | +0.23(+1.87%) |
Oct 04, 2016 | 12.26 | 12.49 | 12.16 | 12.30 | 96,646 | +0.07(+0.57%) |
Oct 03, 2016 | 12.20 | 12.45 | 12.10 | 12.23 | 79,026 | +0.05(+0.41%) |
Sep 30, 2016 | 12.22 | 12.30 | 12.11 | 12.18 | 93,710 | -0.01(-0.08%) |
Sep 29, 2016 | 12.36 | 12.36 | 12.14 | 12.19 | 94,116 | -0.15(-1.22%) |
Sep 28, 2016 | 12.31 | 12.58 | 12.20 | 12.34 | 63,269 | -0.04(-0.32%) |
Sep 27, 2016 | 12.48 | 12.50 | 12.24 | 12.38 | 70,885 | -0.06(-0.48%) |
Sep 26, 2016 | 12.58 | 12.58 | 12.29 | 12.44 | 81,460 | -0.14(-1.11%) |
Sep 23, 2016 | 12.55 | 12.78 | 12.49 | 12.58 | 86,044 | +0.00(+0.00%) |
Sep 22, 2016 | 12.30 | 12.65 | 12.23 | 12.58 | 115,524 | +0.37(+3.03%) |
Sep 21, 2016 | 12.14 | 12.21 | 12.01 | 12.21 | 54,860 | +0.18(+1.50%) |
Sep 20, 2016 | 12.30 | 12.30 | 12.01 | 12.03 | 80,442 | -0.21(-1.72%) |
Sep 19, 2016 | 12.23 | 12.27 | 12.07 | 12.24 | 98,458 | +0.02(+0.16%) |
Sep 16, 2016 | 12.31 | 12.53 | 12.21 | 12.22 | 140,701 | -0.09(-0.73%) |
Sep 15, 2016 | 12.84 | 12.87 | 12.17 | 12.31 | 150,971 | -0.60(-4.65%) |
Sep 14, 2016 | 13.03 | 13.18 | 12.89 | 12.91 | 99,442 | -0.17(-1.30%) |
Sep 13, 2016 | 13.01 | 13.14 | 12.78 | 13.08 | 124,889 | +0.12(+0.93%) |
Sep 12, 2016 | 12.82 | 13.10 | 12.82 | 12.96 | 121,744 | +0.06(+0.47%) |
Sep 09, 2016 | 12.93 | 12.96 | 12.76 | 12.90 | 173,999 | -0.03(-0.23%) |
Sep 08, 2016 | 12.95 | 13.04 | 12.84 | 12.93 | 167,780 | -0.14(-1.07%) |
Sep 07, 2016 | 12.74 | 13.25 | 12.74 | 13.07 | 343,801 | +0.29(+2.27%) |
Sep 06, 2016 | 12.72 | 12.82 | 12.62 | 12.78 | 134,109 | +0.04(+0.31%) |
Sep 02, 2016 | 12.59 | 12.74 | 12.74 | 12.74 | 180,400 | +0.14(+1.11%) |