Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.13 | 13.52 | 12.96 | 13.44 | 110,227 | +0.42(+3.23%) |
Nov 29, 2016 | 13.25 | 13.26 | 12.96 | 13.02 | 192,750 | -0.22(-1.66%) |
Nov 28, 2016 | 13.41 | 13.53 | 13.21 | 13.24 | 163,881 | -0.26(-1.93%) |
Nov 25, 2016 | 13.49 | 13.58 | 13.41 | 13.50 | 42,347 | -0.03(-0.22%) |
Nov 23, 2016 | 13.53 | 13.53 | 13.53 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 13.66 | 13.69 | 13.47 | 13.56 | 158,389 | -0.07(-0.51%) |
Nov 21, 2016 | 13.28 | 13.67 | 13.24 | 13.63 | 107,124 | +0.44(+3.34%) |
Nov 18, 2016 | 12.80 | 13.28 | 12.76 | 13.19 | 203,808 | +0.45(+3.53%) |
Nov 17, 2016 | 13.08 | 13.17 | 12.73 | 12.74 | 143,121 | -0.38(-2.90%) |
Nov 16, 2016 | 12.99 | 13.36 | 12.89 | 13.12 | 149,188 | -0.03(-0.23%) |
Nov 15, 2016 | 13.26 | 13.45 | 13.13 | 13.15 | 104,975 | -0.13(-0.98%) |
Nov 14, 2016 | 13.60 | 13.86 | 13.20 | 13.28 | 230,556 | -0.09(-0.67%) |
Nov 11, 2016 | 12.92 | 13.40 | 12.77 | 13.37 | 355,915 | +1.00(+8.08%) |
Nov 10, 2016 | 12.30 | 12.45 | 12.17 | 12.37 | 156,576 | +0.16(+1.31%) |
Nov 09, 2016 | 11.79 | 12.24 | 11.79 | 12.21 | 113,350 | +0.20(+1.67%) |
Nov 08, 2016 | 11.85 | 12.02 | 11.32 | 12.01 | 108,536 | +0.10(+0.84%) |
Nov 07, 2016 | 11.76 | 11.95 | 11.60 | 11.91 | 92,935 | +0.41(+3.57%) |
Nov 04, 2016 | 11.30 | 11.60 | 11.30 | 11.50 | 71,463 | +0.24(+2.13%) |
Nov 03, 2016 | 11.21 | 11.36 | 11.04 | 11.26 | 69,163 | +0.03(+0.27%) |
Nov 02, 2016 | 11.17 | 11.37 | 11.13 | 11.23 | 60,648 | +0.01(+0.09%) |
Nov 01, 2016 | 11.08 | 11.25 | 10.84 | 11.22 | 99,203 | +0.08(+0.72%) |
Oct 31, 2016 | 11.22 | 11.23 | 11.11 | 11.14 | 32,666 | -0.06(-0.54%) |
Oct 28, 2016 | 11.22 | 11.36 | 10.89 | 11.20 | 51,154 | -0.02(-0.18%) |
Oct 27, 2016 | 11.41 | 11.41 | 10.98 | 11.22 | 118,434 | -0.14(-1.23%) |
Oct 26, 2016 | 11.52 | 11.63 | 11.30 | 11.36 | 77,167 | -0.23(-1.98%) |
Oct 25, 2016 | 11.63 | 11.72 | 11.46 | 11.59 | 67,133 | -0.08(-0.69%) |
Oct 24, 2016 | 11.74 | 11.78 | 11.58 | 11.67 | 110,074 | +0.02(+0.17%) |
Oct 21, 2016 | 11.61 | 11.78 | 11.42 | 11.65 | 104,515 | -0.04(-0.34%) |
Oct 20, 2016 | 11.60 | 11.76 | 11.60 | 11.69 | 125,457 | +0.04(+0.34%) |
Oct 19, 2016 | 11.40 | 11.67 | 11.40 | 11.65 | 80,984 | +0.27(+2.37%) |
Oct 18, 2016 | 11.52 | 11.67 | 11.31 | 11.38 | 53,006 | -0.02(-0.18%) |
Oct 17, 2016 | 11.18 | 11.45 | 11.17 | 11.40 | 57,266 | +0.20(+1.79%) |
Oct 14, 2016 | 11.25 | 11.30 | 11.11 | 11.20 | 90,968 | +0.08(+0.72%) |
Oct 13, 2016 | 11.40 | 11.49 | 11.04 | 11.12 | 113,092 | -0.41(-3.56%) |
Oct 12, 2016 | 11.55 | 11.68 | 11.42 | 11.53 | 72,707 | -0.02(-0.17%) |
Oct 11, 2016 | 11.54 | 11.61 | 11.42 | 11.55 | 53,510 | -0.03(-0.26%) |
Oct 10, 2016 | 11.66 | 11.74 | 11.49 | 11.58 | 86,802 | +0.02(+0.17%) |
Oct 07, 2016 | 11.48 | 11.58 | 11.35 | 11.56 | 95,469 | +0.07(+0.61%) |
Oct 06, 2016 | 11.55 | 11.55 | 11.25 | 11.49 | 130,752 | -0.10(-0.86%) |
Oct 05, 2016 | 11.55 | 11.75 | 11.49 | 11.59 | 151,281 | +0.09(+0.78%) |
Oct 04, 2016 | 11.55 | 11.65 | 11.31 | 11.50 | 265,557 | +0.01(+0.09%) |
Oct 03, 2016 | 11.35 | 11.60 | 11.35 | 11.49 | 178,536 | +0.09(+0.79%) |
Sep 30, 2016 | 11.01 | 11.59 | 11.01 | 11.40 | 220,452 | +0.41(+3.68%) |
Sep 29, 2016 | 11.47 | 11.47 | 10.99 | 10.99 | 131,881 | -0.49(-4.22%) |
Sep 28, 2016 | 11.63 | 11.71 | 11.44 | 11.48 | 141,991 | -0.11(-0.95%) |
Sep 27, 2016 | 11.59 | 11.67 | 11.45 | 11.59 | 95,274 | -0.02(-0.17%) |
Sep 26, 2016 | 11.44 | 11.69 | 11.41 | 11.61 | 248,672 | +0.17(+1.49%) |
Sep 23, 2016 | 11.74 | 11.79 | 11.44 | 11.44 | 305,055 | -0.34(-2.89%) |
Sep 22, 2016 | 11.58 | 11.78 | 11.58 | 11.78 | 161,955 | +0.22(+1.90%) |
Sep 21, 2016 | 11.45 | 11.58 | 11.44 | 11.56 | 196,586 | +0.17(+1.49%) |
Sep 20, 2016 | 11.45 | 11.53 | 11.33 | 11.39 | 329,670 | +0.01(+0.09%) |
Sep 19, 2016 | 11.08 | 11.46 | 11.08 | 11.38 | 271,711 | +0.40(+3.64%) |
Sep 16, 2016 | 10.96 | 11.26 | 10.87 | 10.98 | 416,556 | +0.00(+0.00%) |
Sep 15, 2016 | 10.65 | 11.06 | 10.44 | 10.98 | 1,818,743 | +0.25(+2.33%) |
Sep 14, 2016 | 10.91 | 11.15 | 10.63 | 10.73 | 394,180 | -0.24(-2.19%) |
Sep 13, 2016 | 11.10 | 11.39 | 10.91 | 10.97 | 200,479 | -0.80(-6.80%) |
Sep 12, 2016 | 11.51 | 11.77 | 11.45 | 11.77 | 83,985 | +0.10(+0.86%) |
Sep 09, 2016 | 12.31 | 12.31 | 11.64 | 11.67 | 119,343 | -0.94(-7.45%) |
Sep 08, 2016 | 12.52 | 12.88 | 12.50 | 12.61 | 50,127 | -0.15(-1.18%) |
Sep 07, 2016 | 12.17 | 12.86 | 12.17 | 12.76 | 105,723 | +0.68(+5.63%) |
Sep 06, 2016 | 12.17 | 12.33 | 12.08 | 12.08 | 61,204 | -0.07(-0.58%) |
Sep 02, 2016 | 11.99 | 12.15 | 12.15 | 12.15 | 34,700 | +0.20(+1.67%) |