Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.34 | 14.34 | 13.89 | 13.93 | 356,987 | -0.30(-2.09%) |
Nov 29, 2016 | 14.12 | 14.40 | 14.03 | 14.23 | 425,834 | +0.14(+0.96%) |
Nov 28, 2016 | 14.17 | 14.26 | 13.98 | 14.09 | 313,498 | -0.05(-0.38%) |
Nov 25, 2016 | 14.01 | 14.34 | 13.94 | 14.15 | 218,042 | +0.09(+0.64%) |
Nov 23, 2016 | 14.06 | 14.06 | 14.06 | 0 | +0.01(+0.06%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.79 | 14.05 | 501,934 | +0.33(+2.44%) |
Nov 21, 2016 | 13.52 | 13.77 | 13.49 | 13.71 | 621,461 | +0.35(+2.64%) |
Nov 18, 2016 | 13.84 | 13.88 | 13.07 | 13.36 | 1,141,440 | -0.48(-3.46%) |
Nov 17, 2016 | 13.37 | 13.88 | 13.36 | 13.84 | 806,701 | +0.48(+3.58%) |
Nov 16, 2016 | 13.09 | 13.44 | 13.06 | 13.36 | 671,716 | +0.28(+2.14%) |
Nov 15, 2016 | 13.07 | 13.45 | 12.87 | 13.08 | 681,286 | +0.42(+3.35%) |
Nov 14, 2016 | 12.62 | 12.82 | 12.62 | 12.66 | 269,986 | +0.07(+0.57%) |
Nov 11, 2016 | 12.38 | 12.64 | 12.23 | 12.59 | 253,883 | +0.13(+1.01%) |
Nov 10, 2016 | 12.50 | 12.70 | 12.47 | 12.46 | 464,466 | -0.02(-0.15%) |
Nov 09, 2016 | 12.01 | 12.52 | 12.01 | 12.48 | 418,605 | +0.33(+2.75%) |
Nov 08, 2016 | 12.03 | 12.20 | 11.94 | 12.14 | 383,900 | +0.06(+0.52%) |
Nov 07, 2016 | 12.05 | 12.18 | 11.98 | 12.08 | 348,106 | +0.19(+1.59%) |
Nov 04, 2016 | 11.87 | 12.02 | 11.81 | 11.89 | 291,170 | +0.05(+0.46%) |
Nov 03, 2016 | 11.96 | 12.03 | 11.84 | 11.84 | 303,038 | -0.12(-0.98%) |
Nov 02, 2016 | 11.96 | 12.13 | 11.93 | 11.95 | 404,812 | +0.02(+0.15%) |
Nov 01, 2016 | 11.95 | 12.05 | 11.78 | 11.94 | 248,754 | -0.02(-0.15%) |
Oct 31, 2016 | 11.98 | 11.98 | 11.80 | 11.95 | 320,694 | +0.00(+0.00%) |
Oct 28, 2016 | 12.04 | 12.12 | 11.86 | 11.95 | 211,171 | -0.03(-0.23%) |
Oct 27, 2016 | 12.24 | 12.24 | 11.96 | 11.98 | 198,567 | -0.15(-1.27%) |
Oct 26, 2016 | 12.12 | 12.22 | 11.85 | 12.13 | 178,961 | -0.05(-0.37%) |
Oct 25, 2016 | 12.32 | 12.36 | 12.16 | 12.18 | 206,900 | -0.15(-1.24%) |
Oct 24, 2016 | 12.13 | 12.39 | 12.12 | 12.33 | 474,417 | +0.23(+1.94%) |
Oct 21, 2016 | 12.03 | 12.12 | 11.93 | 12.10 | 247,006 | +0.09(+0.75%) |
Oct 20, 2016 | 11.85 | 12.09 | 11.79 | 12.01 | 360,735 | +0.10(+0.83%) |
Oct 19, 2016 | 11.64 | 11.92 | 11.57 | 11.91 | 250,205 | +0.23(+2.01%) |
Oct 18, 2016 | 11.88 | 11.88 | 11.65 | 11.67 | 171,157 | -0.08(-0.69%) |
Oct 17, 2016 | 11.75 | 11.90 | 11.67 | 11.76 | 402,819 | +0.04(+0.31%) |
Oct 14, 2016 | 11.55 | 11.78 | 11.55 | 11.72 | 210,067 | +0.23(+2.04%) |
Oct 13, 2016 | 11.53 | 11.56 | 11.41 | 11.48 | 255,423 | -0.16(-1.40%) |
Oct 12, 2016 | 11.51 | 11.68 | 11.48 | 11.65 | 399,500 | +0.10(+0.86%) |
Oct 11, 2016 | 11.84 | 11.87 | 11.42 | 11.55 | 327,243 | -0.33(-2.74%) |
Oct 10, 2016 | 11.92 | 12.01 | 11.81 | 11.87 | 272,283 | -0.09(-0.75%) |
Oct 07, 2016 | 12.04 | 12.04 | 11.93 | 11.96 | 242,895 | -0.03(-0.23%) |
Oct 06, 2016 | 12.08 | 12.10 | 11.94 | 11.99 | 170,622 | -0.04(-0.30%) |
Oct 05, 2016 | 11.86 | 12.05 | 11.84 | 12.03 | 303,815 | +0.20(+1.68%) |
Oct 04, 2016 | 11.74 | 11.92 | 11.62 | 11.83 | 247,195 | +0.13(+1.08%) |
Oct 03, 2016 | 11.62 | 11.73 | 11.61 | 11.70 | 237,545 | +0.03(+0.23%) |
Sep 30, 2016 | 11.56 | 11.74 | 11.46 | 11.67 | 328,941 | +0.12(+1.02%) |
Sep 29, 2016 | 11.81 | 11.83 | 11.40 | 11.56 | 425,349 | -0.23(-1.99%) |
Sep 28, 2016 | 11.39 | 11.88 | 11.36 | 11.79 | 850,894 | +0.42(+3.73%) |
Sep 27, 2016 | 11.31 | 11.38 | 11.27 | 11.37 | 180,798 | +0.02(+0.16%) |
Sep 26, 2016 | 11.52 | 11.52 | 11.33 | 11.35 | 158,825 | -0.27(-2.33%) |
Sep 23, 2016 | 11.60 | 11.66 | 11.48 | 11.62 | 194,030 | -0.05(-0.46%) |
Sep 22, 2016 | 11.61 | 11.71 | 11.57 | 11.67 | 288,342 | +0.06(+0.54%) |
Sep 21, 2016 | 11.36 | 11.62 | 11.30 | 11.61 | 315,792 | +0.33(+2.96%) |
Sep 20, 2016 | 11.29 | 11.30 | 11.18 | 11.28 | 153,748 | +0.05(+0.40%) |
Sep 19, 2016 | 11.20 | 11.30 | 11.12 | 11.23 | 179,248 | +0.11(+0.97%) |
Sep 16, 2016 | 11.11 | 11.24 | 10.95 | 11.12 | 325,757 | -0.05(-0.48%) |
Sep 15, 2016 | 10.95 | 11.20 | 10.95 | 11.18 | 274,142 | +0.26(+2.40%) |
Sep 14, 2016 | 10.80 | 10.94 | 10.70 | 10.92 | 212,725 | +0.12(+1.09%) |
Sep 13, 2016 | 10.71 | 10.97 | 10.71 | 10.80 | 296,785 | -0.18(-1.65%) |
Sep 12, 2016 | 10.19 | 11.00 | 10.19 | 10.98 | 270,356 | +0.06(+0.58%) |
Sep 09, 2016 | 11.28 | 11.28 | 10.91 | 10.92 | 281,590 | -0.42(-3.74%) |
Sep 08, 2016 | 11.17 | 11.36 | 11.10 | 11.34 | 270,578 | +0.12(+1.05%) |
Sep 07, 2016 | 11.15 | 11.34 | 11.12 | 11.22 | 352,621 | +0.07(+0.65%) |
Sep 06, 2016 | 11.26 | 11.26 | 11.06 | 11.15 | 388,767 | -0.11(-0.96%) |
Sep 02, 2016 | 11.20 | 11.26 | 11.26 | 11.26 | 479,263 | +0.10(+0.89%) |