Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.63 | 12.02 | 11.63 | 11.82 | 51,619 | +0.25(+2.19%) |
Nov 29, 2016 | 11.54 | 11.71 | 11.37 | 11.57 | 115,813 | -0.06(-0.48%) |
Nov 28, 2016 | 11.85 | 12.19 | 11.63 | 11.63 | 46,315 | -0.08(-0.72%) |
Nov 25, 2016 | 12.08 | 12.08 | 11.63 | 11.71 | 30,712 | -0.42(-3.48%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.48(+4.11%) | |
Nov 22, 2016 | 12.02 | 12.02 | 11.57 | 11.65 | 28,043 | -0.20(-1.66%) |
Nov 21, 2016 | 12.11 | 12.28 | 11.80 | 11.85 | 37,987 | -0.17(-1.41%) |
Nov 18, 2016 | 11.82 | 12.36 | 11.80 | 12.02 | 40,014 | +0.23(+1.91%) |
Nov 17, 2016 | 11.80 | 11.94 | 11.32 | 11.80 | 52,519 | +0.11(+0.96%) |
Nov 16, 2016 | 12.33 | 12.33 | 11.51 | 11.68 | 50,329 | -0.70(-5.68%) |
Nov 15, 2016 | 12.19 | 12.41 | 12.16 | 12.39 | 36,442 | +0.11(+0.92%) |
Nov 14, 2016 | 12.30 | 12.30 | 12.12 | 12.27 | 35,952 | +0.06(+0.46%) |
Nov 11, 2016 | 12.16 | 12.29 | 12.16 | 12.22 | 27,469 | +0.03(+0.23%) |
Nov 10, 2016 | 12.41 | 12.41 | 11.88 | 12.19 | 80,790 | -0.14(-1.14%) |
Nov 09, 2016 | 11.09 | 12.44 | 10.98 | 12.33 | 61,251 | +1.23(+11.08%) |
Nov 08, 2016 | 11.04 | 11.21 | 11.04 | 11.10 | 75,984 | +0.00(+0.00%) |
Nov 07, 2016 | 11.16 | 11.32 | 11.04 | 11.10 | 35,483 | +0.06(+0.50%) |
Nov 04, 2016 | 10.99 | 11.13 | 10.97 | 11.04 | 72,032 | +0.03(+0.25%) |
Nov 03, 2016 | 10.93 | 11.10 | 10.93 | 11.02 | 46,837 | +0.00(+0.00%) |
Nov 02, 2016 | 11.52 | 11.52 | 10.66 | 11.02 | 176,154 | -0.53(-4.56%) |
Nov 01, 2016 | 11.74 | 12.51 | 11.52 | 11.54 | 167,832 | -0.14(-1.18%) |
Oct 31, 2016 | 11.60 | 11.71 | 11.52 | 11.68 | 15,622 | +0.08(+0.72%) |
Oct 28, 2016 | 11.68 | 11.79 | 11.52 | 11.60 | 27,340 | -0.08(-0.71%) |
Oct 27, 2016 | 11.74 | 11.81 | 11.68 | 11.68 | 23,278 | -0.03(-0.24%) |
Oct 26, 2016 | 12.04 | 12.07 | 11.68 | 11.71 | 21,865 | -0.28(-2.31%) |
Oct 25, 2016 | 12.43 | 12.43 | 11.93 | 11.99 | 51,239 | -0.39(-3.13%) |
Oct 24, 2016 | 12.51 | 12.62 | 12.37 | 12.37 | 365,171 | -0.10(-0.80%) |
Oct 21, 2016 | 12.44 | 12.58 | 12.32 | 12.47 | 49,950 | -0.08(-0.66%) |
Oct 20, 2016 | 12.72 | 12.89 | 12.49 | 12.56 | 36,186 | -0.12(-0.92%) |
Oct 19, 2016 | 12.63 | 12.78 | 12.56 | 12.67 | 69,245 | +0.06(+0.48%) |
Oct 18, 2016 | 12.73 | 12.73 | 12.48 | 12.61 | 93,484 | -0.02(-0.17%) |
Oct 17, 2016 | 12.74 | 12.74 | 12.55 | 12.63 | 25,467 | -0.09(-0.70%) |
Oct 14, 2016 | 12.79 | 13.00 | 12.63 | 12.72 | 72,406 | -0.06(-0.43%) |
Oct 13, 2016 | 12.73 | 12.84 | 12.61 | 12.78 | 27,802 | -0.02(-0.17%) |
Oct 12, 2016 | 12.51 | 12.95 | 12.51 | 12.80 | 47,871 | +0.39(+3.17%) |
Oct 11, 2016 | 12.37 | 12.48 | 12.06 | 12.41 | 36,630 | +0.03(+0.22%) |
Oct 10, 2016 | 12.32 | 12.51 | 11.82 | 12.38 | 237,818 | +0.14(+1.13%) |
Oct 07, 2016 | 12.46 | 12.55 | 12.19 | 12.24 | 72,679 | -0.11(-0.90%) |
Oct 06, 2016 | 12.32 | 12.59 | 12.02 | 12.35 | 169,754 | -0.03(-0.27%) |
Oct 05, 2016 | 12.45 | 12.61 | 12.20 | 12.38 | 134,404 | -0.09(-0.71%) |
Oct 04, 2016 | 12.72 | 12.84 | 12.23 | 12.47 | 116,193 | -0.27(-2.13%) |
Oct 03, 2016 | 12.73 | 12.81 | 12.34 | 12.74 | 26,742 | +0.10(+0.79%) |
Sep 30, 2016 | 12.45 | 12.76 | 11.92 | 12.64 | 402,229 | +0.33(+2.65%) |
Sep 29, 2016 | 12.33 | 12.64 | 12.26 | 12.32 | 66,655 | +0.03(+0.27%) |
Sep 28, 2016 | 12.23 | 12.29 | 12.19 | 12.28 | 354,461 | +0.09(+0.73%) |
Sep 27, 2016 | 12.41 | 12.41 | 12.20 | 12.20 | 30,741 | -0.18(-1.43%) |
Sep 26, 2016 | 12.31 | 12.45 | 12.18 | 12.37 | 28,267 | +0.01(+0.04%) |
Sep 23, 2016 | 12.31 | 12.43 | 12.26 | 12.37 | 11,325 | +0.14(+1.13%) |
Sep 22, 2016 | 12.61 | 12.62 | 12.20 | 12.23 | 84,658 | -0.22(-1.73%) |
Sep 21, 2016 | 12.27 | 12.62 | 12.19 | 12.45 | 104,466 | +0.24(+1.95%) |
Sep 20, 2016 | 12.57 | 12.61 | 12.21 | 12.21 | 29,229 | -0.22(-1.74%) |
Sep 19, 2016 | 12.90 | 12.90 | 12.37 | 12.42 | 42,101 | -0.33(-2.60%) |
Sep 16, 2016 | 12.80 | 12.82 | 12.31 | 12.76 | 53,750 | -0.10(-0.78%) |
Sep 15, 2016 | 13.18 | 13.18 | 12.82 | 12.85 | 26,860 | -0.23(-1.78%) |
Sep 14, 2016 | 12.73 | 13.15 | 12.69 | 13.09 | 31,148 | +0.26(+2.03%) |
Sep 13, 2016 | 12.92 | 13.04 | 12.64 | 12.83 | 17,309 | -0.16(-1.24%) |
Sep 12, 2016 | 13.05 | 13.17 | 12.94 | 12.99 | 13,753 | -0.06(-0.47%) |
Sep 09, 2016 | 12.84 | 13.20 | 12.84 | 13.05 | 36,272 | +0.34(+2.66%) |
Sep 08, 2016 | 12.69 | 12.83 | 12.57 | 12.71 | 207,609 | +0.08(+0.66%) |
Sep 07, 2016 | 12.98 | 13.11 | 12.61 | 12.63 | 57,354 | -0.32(-2.44%) |
Sep 06, 2016 | 13.23 | 13.27 | 12.90 | 12.94 | 64,362 | -0.29(-2.18%) |
Sep 02, 2016 | 12.90 | 13.23 | 13.23 | 13.23 | 27,094 | +0.28(+2.14%) |