Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.82 | 12.00 | 11.58 | 11.74 | 680,931 | -0.05(-0.44%) |
Nov 29, 2016 | 12.08 | 12.18 | 11.71 | 11.79 | 554,990 | -0.23(-1.94%) |
Nov 28, 2016 | 12.31 | 12.36 | 12.02 | 12.02 | 410,074 | -0.42(-3.34%) |
Nov 25, 2016 | 12.10 | 12.47 | 12.10 | 12.44 | 320,660 | +0.34(+2.79%) |
Nov 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.21(-1.69%) | |
Nov 22, 2016 | 12.13 | 12.44 | 12.00 | 12.31 | 692,447 | +0.10(+0.85%) |
Nov 21, 2016 | 12.10 | 12.21 | 11.97 | 12.21 | 412,841 | +0.10(+0.86%) |
Nov 18, 2016 | 12.15 | 12.31 | 12.05 | 12.10 | 399,398 | +0.00(+0.00%) |
Nov 17, 2016 | 12.21 | 12.39 | 12.08 | 12.10 | 610,504 | +0.03(+0.21%) |
Nov 16, 2016 | 11.97 | 12.31 | 11.97 | 12.08 | 353,255 | -0.03(-0.21%) |
Nov 15, 2016 | 12.31 | 12.34 | 11.95 | 12.10 | 476,697 | -0.29(-2.31%) |
Nov 14, 2016 | 12.08 | 12.47 | 12.02 | 12.39 | 1,017,742 | +0.39(+3.25%) |
Nov 11, 2016 | 11.79 | 12.00 | 11.69 | 12.00 | 660,149 | +0.10(+0.87%) |
Nov 10, 2016 | 11.35 | 11.89 | 11.32 | 11.89 | 947,880 | +0.65(+5.77%) |
Nov 09, 2016 | 10.86 | 11.30 | 10.78 | 11.24 | 619,020 | +0.39(+3.59%) |
Nov 08, 2016 | 10.91 | 10.98 | 10.83 | 10.86 | 465,135 | -0.10(-0.95%) |
Nov 07, 2016 | 11.04 | 11.21 | 10.93 | 10.96 | 362,283 | +0.03(+0.24%) |
Nov 04, 2016 | 10.88 | 11.22 | 10.83 | 10.93 | 490,594 | +0.03(+0.24%) |
Nov 03, 2016 | 10.88 | 11.09 | 10.78 | 10.91 | 472,623 | +0.08(+0.72%) |
Nov 02, 2016 | 10.91 | 10.96 | 10.78 | 10.83 | 412,424 | -0.13(-1.16%) |
Nov 01, 2016 | 11.08 | 11.11 | 10.91 | 10.96 | 438,348 | -0.13(-1.15%) |
Oct 31, 2016 | 11.11 | 11.21 | 10.99 | 11.08 | 309,593 | +0.00(+0.00%) |
Oct 28, 2016 | 11.03 | 11.19 | 11.03 | 11.08 | 723,044 | +0.03(+0.23%) |
Oct 27, 2016 | 11.46 | 11.46 | 11.03 | 11.06 | 418,804 | -0.33(-2.90%) |
Oct 26, 2016 | 11.34 | 11.64 | 11.29 | 11.39 | 537,277 | +0.33(+2.99%) |
Oct 25, 2016 | 11.13 | 11.19 | 10.98 | 11.06 | 592,209 | -0.08(-0.69%) |
Oct 24, 2016 | 11.19 | 11.31 | 11.03 | 11.13 | 343,251 | -0.03(-0.23%) |
Oct 21, 2016 | 11.13 | 11.39 | 11.13 | 11.16 | 313,340 | -0.03(-0.23%) |
Oct 20, 2016 | 11.11 | 11.24 | 11.08 | 11.19 | 342,008 | +0.00(+0.00%) |
Oct 19, 2016 | 11.19 | 11.31 | 11.13 | 11.19 | 289,033 | +0.10(+0.92%) |
Oct 18, 2016 | 11.19 | 11.23 | 11.08 | 11.08 | 229,125 | -0.03(-0.23%) |
Oct 17, 2016 | 11.16 | 11.26 | 11.08 | 11.11 | 234,691 | -0.05(-0.46%) |
Oct 14, 2016 | 11.19 | 11.29 | 11.06 | 11.16 | 277,000 | +0.05(+0.46%) |
Oct 13, 2016 | 11.13 | 11.24 | 10.96 | 11.11 | 246,631 | -0.15(-1.35%) |
Oct 12, 2016 | 11.01 | 11.29 | 11.01 | 11.26 | 256,451 | +0.15(+1.37%) |
Oct 11, 2016 | 11.31 | 11.39 | 10.98 | 11.11 | 423,442 | -0.20(-1.80%) |
Oct 10, 2016 | 11.49 | 11.60 | 11.30 | 11.31 | 197,527 | -0.14(-1.20%) |
Oct 07, 2016 | 11.50 | 11.50 | 11.24 | 11.45 | 238,199 | -0.03(-0.27%) |
Oct 06, 2016 | 11.41 | 11.52 | 11.30 | 11.48 | 194,620 | +0.03(+0.27%) |
Oct 05, 2016 | 11.35 | 11.51 | 11.35 | 11.45 | 226,861 | +0.13(+1.17%) |
Oct 04, 2016 | 11.55 | 11.61 | 11.23 | 11.32 | 289,797 | -0.26(-2.28%) |
Oct 03, 2016 | 11.61 | 11.82 | 11.51 | 11.58 | 332,760 | -0.01(-0.09%) |
Sep 30, 2016 | 11.30 | 11.68 | 11.30 | 11.59 | 396,277 | +0.36(+3.21%) |
Sep 29, 2016 | 11.32 | 11.35 | 11.14 | 11.23 | 515,663 | -0.08(-0.72%) |
Sep 28, 2016 | 11.32 | 11.44 | 11.31 | 11.31 | 559,659 | -0.01(-0.05%) |
Sep 27, 2016 | 11.31 | 11.36 | 11.19 | 11.32 | 375,821 | -0.02(-0.14%) |
Sep 26, 2016 | 11.69 | 11.77 | 11.31 | 11.33 | 359,982 | -0.41(-3.46%) |
Sep 23, 2016 | 11.70 | 11.77 | 11.67 | 11.74 | 276,518 | +0.00(+0.00%) |
Sep 22, 2016 | 11.68 | 11.77 | 11.66 | 11.74 | 404,829 | +0.07(+0.61%) |
Sep 21, 2016 | 11.57 | 11.69 | 11.49 | 11.67 | 321,273 | +0.18(+1.59%) |
Sep 20, 2016 | 11.55 | 11.64 | 11.44 | 11.48 | 439,187 | -0.09(-0.75%) |
Sep 19, 2016 | 11.59 | 11.81 | 11.44 | 11.57 | 591,063 | +0.03(+0.22%) |
Sep 16, 2016 | 11.54 | 11.60 | 11.44 | 11.55 | 516,751 | -0.01(-0.09%) |
Sep 15, 2016 | 11.19 | 11.62 | 11.19 | 11.56 | 656,097 | +0.37(+3.32%) |
Sep 14, 2016 | 11.19 | 11.23 | 11.11 | 11.19 | 345,220 | +0.04(+0.32%) |
Sep 13, 2016 | 11.04 | 11.26 | 10.96 | 11.15 | 471,582 | -0.08(-0.72%) |
Sep 12, 2016 | 11.11 | 11.31 | 11.07 | 11.23 | 453,581 | +0.05(+0.45%) |
Sep 09, 2016 | 11.19 | 11.27 | 11.14 | 11.18 | 555,934 | -0.04(-0.32%) |
Sep 08, 2016 | 11.11 | 11.26 | 11.08 | 11.22 | 342,380 | +0.02(+0.14%) |
Sep 07, 2016 | 11.19 | 11.29 | 11.19 | 11.20 | 429,430 | -0.03(-0.23%) |
Sep 06, 2016 | 11.19 | 11.31 | 11.11 | 11.23 | 667,790 | +0.04(+0.32%) |
Sep 02, 2016 | 11.01 | 11.19 | 11.19 | 11.19 | 428,786 | +0.21(+1.95%) |