Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.69 | 12.90 | 12.45 | 12.77 | 701,028 | +0.26(+2.04%) |
Nov 29, 2016 | 12.56 | 12.73 | 12.52 | 12.52 | 797,972 | -0.04(-0.34%) |
Nov 28, 2016 | 12.86 | 13.03 | 12.52 | 12.56 | 825,481 | -0.68(-5.14%) |
Nov 25, 2016 | 13.07 | 13.30 | 13.07 | 13.24 | 153,409 | +0.09(+0.65%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.32%) | |
Nov 22, 2016 | 13.15 | 13.26 | 12.98 | 13.11 | 514,137 | -0.04(-0.32%) |
Nov 21, 2016 | 13.03 | 13.22 | 12.94 | 13.15 | 348,431 | +0.21(+1.65%) |
Nov 18, 2016 | 13.03 | 13.18 | 12.90 | 12.94 | 1,204,420 | -0.09(-0.65%) |
Nov 17, 2016 | 13.03 | 13.15 | 12.98 | 13.03 | 632,458 | +0.04(+0.33%) |
Nov 16, 2016 | 13.11 | 13.11 | 12.86 | 12.98 | 578,314 | -0.13(-0.97%) |
Nov 15, 2016 | 13.11 | 13.22 | 12.90 | 13.11 | 1,046,016 | +0.04(+0.33%) |
Nov 14, 2016 | 13.20 | 13.54 | 12.98 | 13.07 | 1,146,966 | +0.04(+0.33%) |
Nov 11, 2016 | 12.26 | 13.07 | 12.26 | 13.03 | 1,179,937 | +0.81(+6.62%) |
Nov 10, 2016 | 11.66 | 12.30 | 11.58 | 12.22 | 1,303,622 | +0.68(+5.90%) |
Nov 09, 2016 | 11.15 | 11.54 | 11.03 | 11.54 | 967,238 | +0.55(+5.04%) |
Nov 08, 2016 | 10.98 | 11.07 | 10.94 | 10.98 | 351,011 | -0.09(-0.77%) |
Nov 07, 2016 | 10.94 | 11.07 | 10.73 | 11.07 | 531,985 | +0.38(+3.59%) |
Nov 04, 2016 | 10.64 | 10.77 | 10.60 | 10.69 | 465,969 | +0.00(+0.00%) |
Nov 03, 2016 | 10.77 | 10.81 | 10.62 | 10.69 | 397,198 | -0.09(-0.79%) |
Nov 02, 2016 | 10.94 | 10.98 | 10.62 | 10.77 | 362,294 | -0.17(-1.56%) |
Nov 01, 2016 | 11.15 | 11.19 | 10.86 | 10.94 | 536,866 | -0.17(-1.52%) |
Oct 31, 2016 | 11.07 | 11.15 | 10.94 | 11.11 | 597,108 | +0.14(+1.31%) |
Oct 28, 2016 | 11.06 | 11.08 | 10.90 | 10.97 | 343,039 | -0.10(-0.92%) |
Oct 27, 2016 | 11.03 | 11.11 | 10.92 | 11.07 | 567,331 | +0.12(+1.08%) |
Oct 26, 2016 | 10.93 | 11.06 | 10.92 | 10.95 | 501,013 | -0.01(-0.08%) |
Oct 25, 2016 | 10.96 | 11.06 | 10.93 | 10.96 | 598,158 | -0.03(-0.23%) |
Oct 24, 2016 | 10.97 | 11.10 | 10.93 | 10.98 | 774,654 | +0.07(+0.62%) |
Oct 21, 2016 | 10.86 | 11.00 | 10.73 | 10.92 | 744,908 | +0.06(+0.55%) |
Oct 20, 2016 | 10.90 | 11.02 | 10.86 | 10.86 | 387,069 | -0.08(-0.70%) |
Oct 19, 2016 | 10.86 | 10.99 | 10.83 | 10.93 | 705,091 | +0.12(+1.09%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.81 | 10.81 | 408,064 | +0.04(+0.39%) |
Oct 17, 2016 | 10.88 | 10.94 | 10.75 | 10.77 | 388,471 | -0.09(-0.86%) |
Oct 14, 2016 | 11.01 | 11.06 | 10.85 | 10.86 | 386,928 | +0.01(+0.08%) |
Oct 13, 2016 | 11.01 | 11.05 | 10.77 | 10.86 | 491,852 | -0.25(-2.28%) |
Oct 12, 2016 | 11.19 | 11.25 | 11.10 | 11.11 | 448,089 | -0.06(-0.53%) |
Oct 11, 2016 | 11.31 | 11.33 | 11.08 | 11.17 | 494,189 | -0.14(-1.27%) |
Oct 10, 2016 | 11.25 | 11.35 | 11.24 | 11.31 | 591,820 | +0.12(+1.06%) |
Oct 07, 2016 | 11.15 | 11.22 | 11.04 | 11.19 | 532,088 | +0.06(+0.53%) |
Oct 06, 2016 | 11.20 | 11.20 | 11.04 | 11.13 | 250,033 | -0.02(-0.15%) |
Oct 05, 2016 | 10.92 | 11.27 | 10.88 | 11.15 | 843,163 | +0.27(+2.48%) |
Oct 04, 2016 | 10.86 | 10.91 | 10.75 | 10.88 | 452,041 | +0.05(+0.47%) |
Oct 03, 2016 | 10.74 | 10.86 | 10.73 | 10.83 | 618,350 | -0.01(-0.08%) |
Sep 30, 2016 | 10.69 | 10.88 | 10.65 | 10.84 | 497,200 | +0.19(+1.83%) |
Sep 29, 2016 | 10.81 | 10.83 | 10.62 | 10.64 | 419,882 | -0.14(-1.25%) |
Sep 28, 2016 | 10.70 | 10.81 | 10.64 | 10.78 | 457,969 | +0.13(+1.19%) |
Sep 27, 2016 | 10.51 | 10.67 | 10.49 | 10.65 | 315,662 | +0.08(+0.80%) |
Sep 26, 2016 | 10.73 | 10.77 | 10.55 | 10.57 | 459,605 | -0.25(-2.27%) |
Sep 23, 2016 | 10.77 | 10.86 | 10.73 | 10.81 | 416,845 | -0.01(-0.08%) |
Sep 22, 2016 | 10.72 | 10.82 | 10.68 | 10.82 | 617,225 | +0.13(+1.18%) |
Sep 21, 2016 | 10.60 | 10.71 | 10.59 | 10.70 | 446,882 | +0.15(+1.40%) |
Sep 20, 2016 | 10.64 | 10.64 | 10.54 | 10.55 | 316,720 | -0.05(-0.44%) |
Sep 19, 2016 | 10.64 | 10.67 | 10.54 | 10.59 | 342,715 | -0.01(-0.08%) |
Sep 16, 2016 | 10.63 | 10.63 | 10.53 | 10.60 | 1,002,936 | -0.04(-0.40%) |
Sep 15, 2016 | 10.50 | 10.65 | 10.48 | 10.64 | 322,312 | +0.15(+1.45%) |
Sep 14, 2016 | 10.62 | 10.65 | 10.49 | 10.49 | 283,390 | -0.12(-1.11%) |
Sep 13, 2016 | 10.69 | 10.73 | 10.51 | 10.61 | 291,425 | -0.19(-1.80%) |
Sep 12, 2016 | 10.56 | 10.82 | 10.48 | 10.81 | 529,916 | +0.14(+1.35%) |
Sep 09, 2016 | 10.79 | 10.89 | 10.66 | 10.66 | 508,601 | -0.20(-1.87%) |
Sep 08, 2016 | 10.85 | 10.88 | 10.75 | 10.86 | 371,951 | +0.03(+0.23%) |
Sep 07, 2016 | 10.72 | 10.88 | 10.59 | 10.84 | 498,105 | +0.08(+0.71%) |
Sep 06, 2016 | 11.00 | 11.00 | 10.67 | 10.76 | 415,972 | -0.21(-1.92%) |
Sep 02, 2016 | 10.82 | 10.97 | 10.97 | 10.97 | 533,955 | +0.20(+1.88%) |