Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.09 | 13.65 | 13.09 | 13.17 | 189,301 | -0.48(-3.49%) |
Nov 29, 2016 | 13.52 | 14.08 | 13.39 | 13.65 | 169,566 | +0.22(+1.61%) |
Nov 28, 2016 | 13.61 | 13.74 | 13.43 | 13.43 | 97,293 | -0.26(-1.90%) |
Nov 25, 2016 | 13.52 | 13.84 | 13.39 | 13.69 | 55,228 | +0.26(+1.94%) |
Nov 23, 2016 | 13.43 | 13.43 | 13.43 | 0 | +0.15(+1.14%) | |
Nov 22, 2016 | 13.24 | 13.45 | 13.07 | 13.28 | 80,827 | +0.17(+1.32%) |
Nov 21, 2016 | 12.94 | 13.54 | 12.76 | 13.11 | 197,672 | -0.04(-0.33%) |
Nov 18, 2016 | 13.19 | 13.50 | 12.85 | 13.15 | 197,636 | +0.04(+0.33%) |
Nov 17, 2016 | 13.24 | 13.58 | 13.02 | 13.11 | 136,443 | -0.09(-0.65%) |
Nov 16, 2016 | 12.20 | 13.32 | 12.20 | 13.19 | 158,405 | +0.99(+8.13%) |
Nov 15, 2016 | 12.16 | 12.50 | 12.16 | 12.20 | 114,102 | -0.22(-1.74%) |
Nov 14, 2016 | 12.59 | 12.59 | 12.33 | 12.42 | 120,005 | -0.13(-1.03%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.42 | 12.55 | 208,222 | +0.17(+1.39%) |
Nov 10, 2016 | 11.99 | 12.53 | 11.69 | 12.38 | 177,842 | +0.56(+4.74%) |
Nov 09, 2016 | 10.74 | 12.03 | 10.74 | 11.81 | 126,643 | +0.91(+8.30%) |
Nov 08, 2016 | 11.38 | 11.38 | 10.87 | 10.91 | 50,601 | -0.43(-3.80%) |
Nov 07, 2016 | 11.73 | 11.90 | 11.25 | 11.34 | 66,686 | +0.04(+0.38%) |
Nov 04, 2016 | 11.12 | 11.64 | 11.12 | 11.30 | 43,288 | +0.26(+2.34%) |
Nov 03, 2016 | 10.87 | 11.12 | 10.78 | 11.04 | 152,016 | +0.22(+1.99%) |
Nov 02, 2016 | 11.00 | 11.12 | 10.74 | 10.82 | 42,269 | -0.17(-1.57%) |
Nov 01, 2016 | 11.43 | 11.43 | 10.95 | 11.00 | 47,364 | -0.39(-3.41%) |
Oct 31, 2016 | 11.47 | 11.56 | 11.38 | 11.38 | 41,079 | -0.04(-0.38%) |
Oct 28, 2016 | 11.43 | 11.56 | 11.30 | 11.43 | 33,814 | +0.04(+0.38%) |
Oct 27, 2016 | 11.56 | 11.73 | 11.38 | 11.38 | 52,682 | -0.13(-1.12%) |
Oct 26, 2016 | 11.73 | 11.99 | 11.47 | 11.51 | 35,698 | -0.35(-2.91%) |
Oct 25, 2016 | 12.03 | 12.07 | 11.86 | 11.86 | 32,056 | -0.17(-1.43%) |
Oct 24, 2016 | 12.16 | 12.16 | 11.94 | 12.03 | 28,519 | +0.04(+0.36%) |
Oct 21, 2016 | 11.90 | 12.16 | 11.64 | 11.99 | 30,868 | -0.09(-0.71%) |
Oct 20, 2016 | 12.16 | 12.33 | 12.03 | 12.07 | 32,303 | -0.04(-0.36%) |
Oct 19, 2016 | 12.29 | 12.29 | 12.12 | 12.12 | 47,759 | -0.22(-1.75%) |
Oct 18, 2016 | 11.86 | 12.42 | 11.81 | 12.33 | 75,967 | +1.12(+10.00%) |
Oct 17, 2016 | 10.91 | 11.25 | 10.91 | 11.21 | 41,124 | +0.18(+1.64%) |
Oct 14, 2016 | 11.12 | 11.19 | 11.01 | 11.03 | 42,367 | +0.03(+0.24%) |
Oct 13, 2016 | 11.17 | 11.17 | 10.95 | 11.00 | 30,067 | -0.23(-2.07%) |
Oct 12, 2016 | 11.15 | 11.46 | 11.15 | 11.24 | 55,787 | +0.09(+0.77%) |
Oct 11, 2016 | 11.61 | 11.61 | 11.04 | 11.15 | 146,946 | -0.56(-4.79%) |
Oct 10, 2016 | 11.65 | 11.75 | 11.64 | 11.71 | 45,894 | +0.09(+0.74%) |
Oct 07, 2016 | 11.99 | 11.99 | 11.57 | 11.62 | 51,390 | -0.28(-2.39%) |
Oct 06, 2016 | 11.13 | 12.37 | 11.13 | 11.91 | 323,987 | +0.78(+6.97%) |
Oct 05, 2016 | 11.06 | 11.15 | 11.02 | 11.13 | 63,023 | +0.08(+0.70%) |
Oct 04, 2016 | 11.11 | 11.11 | 10.92 | 11.06 | 34,251 | -0.05(-0.47%) |
Oct 03, 2016 | 11.11 | 11.19 | 11.08 | 11.11 | 35,472 | -0.05(-0.46%) |
Sep 30, 2016 | 11.01 | 11.25 | 10.94 | 11.16 | 82,954 | +0.22(+2.05%) |
Sep 29, 2016 | 10.99 | 11.02 | 10.91 | 10.94 | 73,780 | -0.05(-0.47%) |
Sep 28, 2016 | 11.09 | 11.09 | 10.98 | 10.99 | 57,008 | -0.09(-0.86%) |
Sep 27, 2016 | 11.06 | 11.11 | 11.06 | 11.08 | 29,324 | -0.02(-0.16%) |
Sep 26, 2016 | 11.14 | 11.19 | 11.09 | 11.10 | 19,500 | -0.09(-0.85%) |
Sep 23, 2016 | 11.17 | 11.24 | 11.17 | 11.19 | 40,006 | -0.02(-0.15%) |
Sep 22, 2016 | 11.31 | 11.31 | 11.17 | 11.21 | 44,816 | +0.00(+0.00%) |
Sep 21, 2016 | 11.25 | 11.35 | 11.13 | 11.21 | 43,828 | -0.02(-0.15%) |
Sep 20, 2016 | 11.37 | 11.44 | 11.14 | 11.23 | 20,503 | -0.16(-1.36%) |
Sep 19, 2016 | 11.45 | 11.58 | 11.37 | 11.38 | 30,951 | -0.03(-0.30%) |
Sep 16, 2016 | 11.48 | 11.51 | 11.21 | 11.42 | 95,249 | -0.12(-1.05%) |
Sep 15, 2016 | 11.50 | 11.60 | 11.44 | 11.54 | 23,476 | +0.07(+0.60%) |
Sep 14, 2016 | 11.48 | 11.65 | 11.33 | 11.47 | 29,461 | -0.02(-0.15%) |
Sep 13, 2016 | 11.59 | 11.59 | 11.37 | 11.49 | 43,867 | -0.23(-1.99%) |
Sep 12, 2016 | 11.29 | 11.74 | 11.29 | 11.72 | 32,189 | +0.28(+2.49%) |
Sep 09, 2016 | 11.75 | 11.86 | 11.41 | 11.44 | 53,919 | -0.44(-3.70%) |
Sep 08, 2016 | 11.90 | 11.94 | 11.71 | 11.88 | 31,135 | -0.10(-0.86%) |
Sep 07, 2016 | 12.07 | 12.16 | 11.88 | 11.98 | 39,407 | -0.06(-0.50%) |
Sep 06, 2016 | 11.93 | 12.15 | 11.88 | 12.04 | 37,852 | +0.04(+0.36%) |
Sep 02, 2016 | 11.63 | 12.00 | 12.00 | 12.00 | 41,048 | +0.41(+3.57%) |