Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.08 | 13.60 | 12.25 | 12.46 | 34,804 | -0.47(-3.63%) |
Nov 29, 2016 | 13.91 | 13.91 | 12.80 | 12.93 | 28,740 | -0.66(-4.86%) |
Nov 28, 2016 | 14.07 | 14.12 | 13.54 | 13.59 | 29,826 | -0.39(-2.79%) |
Nov 25, 2016 | 14.39 | 14.39 | 13.64 | 13.98 | 15,285 | -0.37(-2.58%) |
Nov 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.28(+1.99%) | |
Nov 22, 2016 | 14.15 | 14.50 | 13.88 | 14.07 | 37,814 | +0.07(+0.50%) |
Nov 21, 2016 | 14.64 | 14.64 | 13.35 | 14.00 | 25,608 | +0.01(+0.07%) |
Nov 18, 2016 | 14.74 | 14.74 | 13.89 | 13.99 | 30,732 | -0.72(-4.89%) |
Nov 17, 2016 | 14.00 | 14.90 | 12.22 | 14.71 | 46,820 | +0.74(+5.30%) |
Nov 16, 2016 | 13.95 | 14.10 | 13.54 | 13.97 | 52,792 | +0.02(+0.14%) |
Nov 15, 2016 | 13.09 | 14.28 | 12.38 | 13.95 | 85,944 | +0.71(+5.36%) |
Nov 14, 2016 | 12.45 | 13.32 | 12.28 | 13.24 | 124,689 | +1.00(+8.17%) |
Nov 11, 2016 | 12.42 | 12.42 | 12.02 | 12.24 | 129,978 | -0.22(-1.77%) |
Nov 10, 2016 | 12.70 | 12.70 | 12.15 | 12.46 | 112,947 | +0.57(+4.79%) |
Nov 09, 2016 | 11.92 | 12.43 | 10.93 | 11.89 | 114,870 | +0.29(+2.50%) |
Nov 08, 2016 | 11.80 | 12.42 | 11.43 | 11.60 | 56,402 | -0.36(-3.01%) |
Nov 07, 2016 | 11.80 | 12.57 | 11.58 | 11.96 | 53,346 | +0.50(+4.36%) |
Nov 04, 2016 | 11.11 | 12.03 | 11.00 | 11.46 | 36,794 | +0.45(+4.09%) |
Nov 03, 2016 | 11.68 | 11.96 | 11.00 | 11.01 | 37,103 | -0.58(-5.00%) |
Nov 02, 2016 | 11.95 | 12.36 | 11.33 | 11.59 | 47,096 | -0.35(-2.93%) |
Nov 01, 2016 | 12.21 | 12.23 | 11.74 | 11.94 | 33,013 | -0.06(-0.50%) |
Oct 31, 2016 | 12.19 | 12.30 | 11.85 | 12.00 | 27,246 | -0.20(-1.64%) |
Oct 28, 2016 | 11.95 | 12.41 | 11.49 | 12.20 | 37,932 | +0.15(+1.24%) |
Oct 27, 2016 | 12.53 | 12.72 | 11.71 | 12.05 | 49,124 | -0.40(-3.21%) |
Oct 26, 2016 | 12.24 | 12.92 | 12.01 | 12.45 | 18,615 | -0.31(-2.43%) |
Oct 25, 2016 | 12.52 | 12.84 | 12.18 | 12.76 | 34,673 | +0.01(+0.08%) |
Oct 24, 2016 | 12.60 | 12.89 | 11.64 | 12.75 | 15,088 | +0.30(+2.41%) |
Oct 21, 2016 | 12.70 | 12.73 | 12.36 | 12.45 | 18,877 | -0.37(-2.89%) |
Oct 20, 2016 | 12.04 | 12.94 | 11.98 | 12.82 | 49,562 | +0.71(+5.86%) |
Oct 19, 2016 | 12.04 | 12.50 | 11.74 | 12.11 | 35,019 | -0.21(-1.70%) |
Oct 18, 2016 | 11.23 | 12.45 | 11.16 | 12.32 | 72,393 | +1.26(+11.39%) |
Oct 17, 2016 | 11.01 | 11.50 | 11.00 | 11.06 | 26,304 | -0.01(-0.09%) |
Oct 14, 2016 | 11.13 | 11.25 | 11.02 | 11.07 | 17,138 | -0.03(-0.27%) |
Oct 13, 2016 | 11.19 | 11.23 | 11.00 | 11.10 | 18,928 | -0.17(-1.51%) |
Oct 12, 2016 | 11.92 | 11.92 | 11.16 | 11.27 | 31,207 | -0.37(-3.18%) |
Oct 11, 2016 | 12.50 | 12.66 | 11.58 | 11.64 | 43,623 | -0.44(-3.64%) |
Oct 10, 2016 | 11.70 | 12.27 | 11.54 | 12.08 | 29,732 | +0.24(+2.03%) |
Oct 07, 2016 | 11.85 | 12.14 | 10.65 | 11.84 | 156,406 | -0.26(-2.15%) |
Oct 06, 2016 | 12.35 | 12.38 | 12.04 | 12.10 | 99,804 | -0.21(-1.71%) |
Oct 05, 2016 | 12.15 | 12.76 | 12.08 | 12.31 | 93,524 | +0.26(+2.16%) |
Oct 04, 2016 | 11.98 | 12.53 | 11.86 | 12.05 | 72,174 | +0.11(+0.92%) |
Oct 03, 2016 | 12.00 | 12.33 | 11.51 | 11.94 | 62,308 | -0.07(-0.58%) |
Sep 30, 2016 | 11.99 | 12.38 | 11.52 | 12.01 | 95,475 | +0.15(+1.26%) |
Sep 29, 2016 | 13.28 | 13.45 | 11.77 | 11.86 | 53,353 | -1.62(-12.02%) |
Sep 28, 2016 | 13.89 | 14.00 | 13.24 | 13.48 | 21,524 | -0.42(-3.02%) |
Sep 27, 2016 | 13.78 | 14.11 | 13.60 | 13.90 | 23,002 | +0.16(+1.16%) |
Sep 26, 2016 | 14.00 | 14.12 | 13.62 | 13.74 | 30,165 | -0.11(-0.79%) |
Sep 23, 2016 | 13.93 | 14.04 | 13.50 | 13.85 | 28,384 | -0.04(-0.29%) |
Sep 22, 2016 | 13.90 | 14.41 | 13.62 | 13.89 | 123,169 | +0.03(+0.22%) |
Sep 21, 2016 | 13.85 | 14.08 | 13.40 | 13.86 | 57,938 | +0.15(+1.09%) |
Sep 20, 2016 | 13.90 | 14.00 | 13.45 | 13.71 | 30,705 | -0.04(-0.29%) |
Sep 19, 2016 | 14.29 | 14.52 | 13.45 | 13.75 | 47,090 | -0.51(-3.58%) |
Sep 16, 2016 | 14.25 | 14.87 | 13.99 | 14.26 | 134,851 | +0.17(+1.21%) |
Sep 15, 2016 | 13.22 | 14.09 | 13.22 | 14.09 | 103,679 | +0.42(+3.07%) |
Sep 14, 2016 | 12.91 | 13.99 | 12.91 | 13.67 | 26,980 | +0.23(+1.71%) |
Sep 13, 2016 | 13.46 | 13.68 | 12.98 | 13.44 | 34,302 | -0.14(-1.03%) |
Sep 12, 2016 | 13.47 | 14.05 | 13.05 | 13.58 | 78,987 | +0.90(+7.10%) |
Sep 09, 2016 | 12.81 | 12.99 | 12.21 | 12.68 | 65,778 | -0.18(-1.40%) |
Sep 08, 2016 | 12.58 | 13.38 | 11.77 | 12.86 | 88,250 | +0.34(+2.72%) |
Sep 07, 2016 | 11.98 | 12.71 | 11.41 | 12.52 | 108,018 | +0.75(+6.37%) |
Sep 06, 2016 | 11.83 | 12.22 | 11.13 | 11.77 | 24,519 | +0.08(+0.68%) |
Sep 02, 2016 | 12.25 | 11.69 | 11.69 | 11.69 | 36,500 | -0.54(-4.42%) |