Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.34 | 12.50 | 12.30 | 12.35 | 23,852 | +0.05(+0.41%) |
Nov 29, 2016 | 12.35 | 12.48 | 12.25 | 12.30 | 10,338 | -0.10(-0.81%) |
Nov 28, 2016 | 12.45 | 12.56 | 12.25 | 12.40 | 20,302 | -0.02(-0.16%) |
Nov 25, 2016 | 12.53 | 12.56 | 12.34 | 12.42 | 13,870 | -0.09(-0.72%) |
Nov 23, 2016 | 12.51 | 12.51 | 12.51 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 12.52 | 12.59 | 12.42 | 12.53 | 21,680 | +0.03(+0.24%) |
Nov 21, 2016 | 12.44 | 12.58 | 12.26 | 12.50 | 16,724 | +0.08(+0.64%) |
Nov 18, 2016 | 12.57 | 12.82 | 12.27 | 12.42 | 77,075 | -0.10(-0.80%) |
Nov 17, 2016 | 12.56 | 12.73 | 12.46 | 12.52 | 37,797 | +0.03(+0.24%) |
Nov 16, 2016 | 12.51 | 12.60 | 12.39 | 12.49 | 21,833 | +0.00(+0.00%) |
Nov 15, 2016 | 12.57 | 12.73 | 12.29 | 12.49 | 32,437 | -0.03(-0.24%) |
Nov 14, 2016 | 12.52 | 12.73 | 12.18 | 12.52 | 54,505 | +0.15(+1.21%) |
Nov 11, 2016 | 12.15 | 12.47 | 11.50 | 12.37 | 68,419 | +0.25(+2.06%) |
Nov 10, 2016 | 12.30 | 12.31 | 12.30 | 12.12 | 39,345 | -0.13(-1.06%) |
Nov 09, 2016 | 11.86 | 12.62 | 11.72 | 12.25 | 67,553 | +0.24(+2.00%) |
Nov 08, 2016 | 12.20 | 12.29 | 11.72 | 12.01 | 60,234 | +0.03(+0.25%) |
Nov 07, 2016 | 11.63 | 12.06 | 11.54 | 11.98 | 59,762 | +0.40(+3.45%) |
Nov 04, 2016 | 11.90 | 11.90 | 11.41 | 11.58 | 76,282 | -0.23(-1.95%) |
Nov 03, 2016 | 11.73 | 11.95 | 11.56 | 11.81 | 94,702 | +0.00(+0.00%) |
Nov 02, 2016 | 11.62 | 11.82 | 11.31 | 11.81 | 97,038 | +0.20(+1.72%) |
Nov 01, 2016 | 11.93 | 11.94 | 11.59 | 11.61 | 37,944 | -0.18(-1.53%) |
Oct 31, 2016 | 11.40 | 11.85 | 11.32 | 11.79 | 68,777 | +0.57(+5.08%) |
Oct 28, 2016 | 11.30 | 11.57 | 11.04 | 11.22 | 96,934 | -0.14(-1.23%) |
Oct 27, 2016 | 11.58 | 11.58 | 11.30 | 11.36 | 88,277 | -0.11(-0.96%) |
Oct 26, 2016 | 11.44 | 11.55 | 11.36 | 11.47 | 45,515 | +0.04(+0.35%) |
Oct 25, 2016 | 11.53 | 11.56 | 11.37 | 11.43 | 44,657 | +0.01(+0.09%) |
Oct 24, 2016 | 11.42 | 11.54 | 11.29 | 11.42 | 52,919 | +0.13(+1.15%) |
Oct 21, 2016 | 12.10 | 12.45 | 11.24 | 11.29 | 269,297 | -0.81(-6.69%) |
Oct 20, 2016 | 12.05 | 12.28 | 11.97 | 12.10 | 149,469 | +0.05(+0.41%) |
Oct 19, 2016 | 11.96 | 12.19 | 11.96 | 12.05 | 21,229 | +0.00(+0.00%) |
Oct 18, 2016 | 12.12 | 12.29 | 12.05 | 12.05 | 21,392 | -0.04(-0.33%) |
Oct 17, 2016 | 12.41 | 12.70 | 12.00 | 12.09 | 50,165 | -0.05(-0.41%) |
Oct 14, 2016 | 12.72 | 12.80 | 12.08 | 12.14 | 33,919 | -0.05(-0.41%) |
Oct 13, 2016 | 12.17 | 12.31 | 12.06 | 12.19 | 30,169 | -0.19(-1.53%) |
Oct 12, 2016 | 12.50 | 12.66 | 12.22 | 12.38 | 76,487 | -0.16(-1.28%) |
Oct 11, 2016 | 12.65 | 12.69 | 12.41 | 12.54 | 40,396 | -0.13(-1.03%) |
Oct 10, 2016 | 12.77 | 12.79 | 12.65 | 12.67 | 23,729 | +0.04(+0.32%) |
Oct 07, 2016 | 12.61 | 12.83 | 12.61 | 12.63 | 29,655 | -0.03(-0.24%) |
Oct 06, 2016 | 12.68 | 12.83 | 12.39 | 12.66 | 97,499 | -0.01(-0.08%) |
Oct 05, 2016 | 12.64 | 12.81 | 12.59 | 12.67 | 24,447 | +0.04(+0.32%) |
Oct 04, 2016 | 12.39 | 12.73 | 12.12 | 12.63 | 204,417 | +0.26(+2.10%) |
Oct 03, 2016 | 12.55 | 12.58 | 12.28 | 12.37 | 52,487 | -0.14(-1.12%) |
Sep 30, 2016 | 12.62 | 12.69 | 12.20 | 12.51 | 30,054 | -0.05(-0.40%) |
Sep 29, 2016 | 12.81 | 12.86 | 12.54 | 12.56 | 30,327 | -0.25(-1.95%) |
Sep 28, 2016 | 12.52 | 13.02 | 12.44 | 12.81 | 52,411 | +0.23(+1.83%) |
Sep 27, 2016 | 12.41 | 13.14 | 12.25 | 12.58 | 104,308 | +0.10(+0.80%) |
Sep 26, 2016 | 12.56 | 12.70 | 12.32 | 12.48 | 65,824 | -0.12(-0.95%) |
Sep 23, 2016 | 12.72 | 13.10 | 12.47 | 12.60 | 37,068 | -0.05(-0.40%) |
Sep 22, 2016 | 12.26 | 13.04 | 12.26 | 12.65 | 125,316 | +0.53(+4.37%) |
Sep 21, 2016 | 12.00 | 12.25 | 12.00 | 12.12 | 46,759 | +0.09(+0.75%) |
Sep 20, 2016 | 12.04 | 12.44 | 12.01 | 12.03 | 98,425 | -0.07(-0.58%) |
Sep 19, 2016 | 12.83 | 12.97 | 11.85 | 12.10 | 198,078 | -0.62(-4.87%) |
Sep 16, 2016 | 12.83 | 13.01 | 12.68 | 12.72 | 111,233 | -0.11(-0.86%) |
Sep 15, 2016 | 12.69 | 13.06 | 12.69 | 12.83 | 33,856 | +0.11(+0.86%) |
Sep 14, 2016 | 13.08 | 13.08 | 12.67 | 12.72 | 148,209 | -0.35(-2.68%) |
Sep 13, 2016 | 13.39 | 13.45 | 13.02 | 13.07 | 90,785 | -0.33(-2.46%) |
Sep 12, 2016 | 13.50 | 13.65 | 13.16 | 13.40 | 106,445 | -0.09(-0.67%) |
Sep 09, 2016 | 13.88 | 14.01 | 13.13 | 13.49 | 121,209 | -0.46(-3.30%) |
Sep 08, 2016 | 14.03 | 14.14 | 13.55 | 13.95 | 88,441 | -0.04(-0.29%) |
Sep 07, 2016 | 15.50 | 15.80 | 13.79 | 13.99 | 159,579 | -0.41(-2.85%) |
Sep 06, 2016 | 14.27 | 14.83 | 14.13 | 14.40 | 146,989 | +0.22(+1.55%) |
Sep 02, 2016 | 14.36 | 14.18 | 14.18 | 14.18 | 46,100 | -0.03(-0.21%) |