Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.88 | 14.88 | 14.56 | 14.59 | 310,344 | -0.16(-1.06%) |
Nov 29, 2016 | 14.82 | 14.92 | 14.63 | 14.75 | 725,824 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 15.04 | 14.72 | 14.78 | 182,736 | -0.23(-1.54%) |
Nov 25, 2016 | 14.97 | 15.11 | 14.81 | 15.01 | 164,407 | +0.14(+0.93%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.16(+1.07%) | |
Nov 22, 2016 | 14.51 | 14.77 | 14.44 | 14.71 | 394,805 | +0.27(+1.85%) |
Nov 21, 2016 | 14.62 | 14.63 | 14.41 | 14.44 | 297,951 | -0.08(-0.57%) |
Nov 18, 2016 | 14.50 | 14.71 | 14.33 | 14.53 | 676,339 | +0.01(+0.06%) |
Nov 17, 2016 | 14.08 | 14.56 | 14.08 | 14.52 | 784,881 | +0.44(+3.15%) |
Nov 16, 2016 | 14.08 | 14.15 | 13.90 | 14.08 | 612,766 | +0.00(+0.00%) |
Nov 15, 2016 | 14.07 | 14.13 | 13.93 | 14.08 | 684,956 | +0.00(+0.00%) |
Nov 14, 2016 | 13.89 | 14.19 | 13.86 | 14.08 | 704,576 | +0.28(+2.01%) |
Nov 11, 2016 | 13.16 | 13.83 | 13.15 | 13.80 | 772,025 | +0.68(+5.21%) |
Nov 10, 2016 | 12.30 | 13.14 | 12.22 | 13.11 | 628,647 | +0.91(+7.41%) |
Nov 09, 2016 | 11.75 | 12.22 | 11.68 | 12.21 | 268,365 | +0.43(+3.67%) |
Nov 08, 2016 | 11.69 | 11.83 | 11.59 | 11.78 | 225,984 | +0.14(+1.18%) |
Nov 07, 2016 | 11.48 | 11.65 | 11.44 | 11.64 | 339,045 | +0.34(+3.01%) |
Nov 04, 2016 | 11.25 | 11.44 | 11.12 | 11.30 | 391,653 | +0.07(+0.65%) |
Nov 03, 2016 | 11.32 | 11.32 | 11.03 | 11.23 | 651,992 | -0.02(-0.16%) |
Nov 02, 2016 | 10.73 | 11.25 | 10.73 | 11.25 | 886,185 | +0.40(+3.64%) |
Nov 01, 2016 | 11.23 | 11.58 | 10.84 | 10.85 | 453,017 | -0.43(-3.83%) |
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,378 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,969 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,063 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,851 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,937 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,769 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,106 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,625 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,051 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,930 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,899 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,848 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,978 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,604 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,844 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,099 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,090 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,184 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,257 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,307 | -0.12(-0.99%) |
Oct 03, 2016 | 12.17 | 12.17 | 12.07 | 12.08 | 224,954 | -0.10(-0.83%) |
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,714 | +0.11(+0.91%) |
Sep 29, 2016 | 12.26 | 12.26 | 12.06 | 12.07 | 335,889 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,195 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,394 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,148 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,174 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,309 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,897 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,393 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,602 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,069 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,989 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 510,000 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,097 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,811 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,350 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,340 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,073 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,441 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,651 | +0.12(+0.99%) |