Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.50 | 12.75 | 12.32 | 12.40 | 155,526 | -0.20(-1.59%) |
Nov 29, 2016 | 12.50 | 12.70 | 12.40 | 12.60 | 202,492 | +0.20(+1.61%) |
Nov 28, 2016 | 12.30 | 12.65 | 12.20 | 12.40 | 80,621 | -0.10(-0.80%) |
Nov 25, 2016 | 12.55 | 12.55 | 12.40 | 12.50 | 45,188 | +0.00(+0.00%) |
Nov 23, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.05(+0.40%) | |
Nov 22, 2016 | 12.20 | 12.50 | 12.20 | 12.45 | 124,683 | +0.15(+1.22%) |
Nov 21, 2016 | 12.35 | 12.40 | 12.15 | 12.30 | 101,861 | +0.05(+0.41%) |
Nov 18, 2016 | 12.10 | 12.30 | 11.85 | 12.25 | 172,950 | +0.15(+1.24%) |
Nov 17, 2016 | 12.20 | 12.22 | 12.00 | 12.10 | 119,501 | -0.05(-0.41%) |
Nov 16, 2016 | 11.90 | 12.15 | 11.80 | 12.15 | 219,589 | +0.25(+2.10%) |
Nov 15, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 241,605 | +0.05(+0.42%) |
Nov 14, 2016 | 11.95 | 12.09 | 11.60 | 11.85 | 219,523 | +0.10(+0.85%) |
Nov 11, 2016 | 11.25 | 12.20 | 11.20 | 11.75 | 454,116 | +0.40(+3.52%) |
Nov 10, 2016 | 11.25 | 11.45 | 11.00 | 11.35 | 417,572 | +0.05(+0.44%) |
Nov 09, 2016 | 10.80 | 11.30 | 10.72 | 11.30 | 195,665 | +0.45(+4.15%) |
Nov 08, 2016 | 11.05 | 11.05 | 10.80 | 10.85 | 128,107 | -0.25(-2.25%) |
Nov 07, 2016 | 11.05 | 11.18 | 10.95 | 11.10 | 163,896 | +0.20(+1.83%) |
Nov 04, 2016 | 11.00 | 11.10 | 10.85 | 10.90 | 134,172 | +0.00(+0.00%) |
Nov 03, 2016 | 11.05 | 11.20 | 10.85 | 10.90 | 212,060 | -0.25(-2.24%) |
Nov 02, 2016 | 11.55 | 11.55 | 11.00 | 11.15 | 177,873 | -0.55(-4.70%) |
Nov 01, 2016 | 11.20 | 11.80 | 11.15 | 11.70 | 161,700 | +0.65(+5.88%) |
Oct 31, 2016 | 11.05 | 11.15 | 11.00 | 11.05 | 162,668 | +0.05(+0.45%) |
Oct 28, 2016 | 11.00 | 11.05 | 11.00 | 11.00 | 109,237 | +0.05(+0.46%) |
Oct 27, 2016 | 11.10 | 11.10 | 10.90 | 10.95 | 79,717 | -0.05(-0.45%) |
Oct 26, 2016 | 11.10 | 11.20 | 10.95 | 11.00 | 52,257 | -0.15(-1.35%) |
Oct 25, 2016 | 11.10 | 11.20 | 11.05 | 11.15 | 84,504 | +0.00(+0.00%) |
Oct 24, 2016 | 11.15 | 11.25 | 10.95 | 11.15 | 83,867 | +0.10(+0.90%) |
Oct 21, 2016 | 11.00 | 11.10 | 10.95 | 11.05 | 123,428 | -0.10(-0.90%) |
Oct 20, 2016 | 11.05 | 11.15 | 10.95 | 11.15 | 119,303 | +0.05(+0.45%) |
Oct 19, 2016 | 11.15 | 11.20 | 11.05 | 11.10 | 70,601 | +0.00(+0.00%) |
Oct 18, 2016 | 11.15 | 11.15 | 11.05 | 11.10 | 108,168 | +0.00(+0.00%) |
Oct 17, 2016 | 11.20 | 11.30 | 11.00 | 11.10 | 98,103 | -0.17(-1.51%) |
Oct 14, 2016 | 11.20 | 11.29 | 11.20 | 11.27 | 94,167 | +0.14(+1.26%) |
Oct 13, 2016 | 11.15 | 11.19 | 11.06 | 11.13 | 70,073 | -0.07(-0.62%) |
Oct 12, 2016 | 11.02 | 11.22 | 11.01 | 11.20 | 55,566 | +0.22(+2.00%) |
Oct 11, 2016 | 11.05 | 11.08 | 10.87 | 10.98 | 183,548 | -0.09(-0.81%) |
Oct 10, 2016 | 11.06 | 11.20 | 11.06 | 11.07 | 106,025 | +0.02(+0.18%) |
Oct 07, 2016 | 11.17 | 11.17 | 11.01 | 11.05 | 79,217 | -0.11(-0.99%) |
Oct 06, 2016 | 11.17 | 11.22 | 11.07 | 11.16 | 124,195 | -0.08(-0.71%) |
Oct 05, 2016 | 11.23 | 11.30 | 11.08 | 11.24 | 70,173 | +0.03(+0.27%) |
Oct 04, 2016 | 11.22 | 11.23 | 11.10 | 11.21 | 86,898 | +0.02(+0.18%) |
Oct 03, 2016 | 11.19 | 11.24 | 11.10 | 11.19 | 87,148 | +0.00(+0.00%) |
Sep 30, 2016 | 11.12 | 11.29 | 11.07 | 11.19 | 225,198 | +0.13(+1.18%) |
Sep 29, 2016 | 11.14 | 11.22 | 11.04 | 11.06 | 78,441 | -0.10(-0.90%) |
Sep 28, 2016 | 11.09 | 11.18 | 11.07 | 11.16 | 200,565 | +0.06(+0.54%) |
Sep 27, 2016 | 11.21 | 11.21 | 11.08 | 11.10 | 163,562 | -0.08(-0.72%) |
Sep 26, 2016 | 11.19 | 11.30 | 11.15 | 11.18 | 73,005 | -0.13(-1.15%) |
Sep 23, 2016 | 11.39 | 11.39 | 11.21 | 11.31 | 91,623 | -0.10(-0.88%) |
Sep 22, 2016 | 11.18 | 11.41 | 11.12 | 11.41 | 137,323 | +0.26(+2.33%) |
Sep 21, 2016 | 11.18 | 11.18 | 11.01 | 11.15 | 68,103 | +0.04(+0.36%) |
Sep 20, 2016 | 11.04 | 11.18 | 11.04 | 11.11 | 95,328 | +0.09(+0.82%) |
Sep 19, 2016 | 11.12 | 11.15 | 11.00 | 11.02 | 107,950 | +0.01(+0.09%) |
Sep 16, 2016 | 11.11 | 11.42 | 10.96 | 11.01 | 399,997 | -0.07(-0.63%) |
Sep 15, 2016 | 10.96 | 11.08 | 10.92 | 11.08 | 200,626 | +0.09(+0.82%) |
Sep 14, 2016 | 11.09 | 11.13 | 10.98 | 10.99 | 154,292 | -0.14(-1.26%) |
Sep 13, 2016 | 11.36 | 11.36 | 11.03 | 11.13 | 192,244 | -0.28(-2.45%) |
Sep 12, 2016 | 11.35 | 11.41 | 11.22 | 11.41 | 104,967 | +0.09(+0.80%) |
Sep 09, 2016 | 11.51 | 11.56 | 11.31 | 11.32 | 143,294 | -0.39(-3.33%) |
Sep 08, 2016 | 11.77 | 11.82 | 11.64 | 11.71 | 164,496 | +0.02(+0.17%) |
Sep 07, 2016 | 11.13 | 11.71 | 11.13 | 11.69 | 205,710 | +0.45(+4.00%) |
Sep 06, 2016 | 11.20 | 11.28 | 11.17 | 11.24 | 76,763 | +0.01(+0.09%) |
Sep 02, 2016 | 11.25 | 11.23 | 11.23 | 11.23 | 75,200 | +0.00(+0.00%) |