Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.23 | 12.32 | 12.13 | 12.23 | 584,125 | +0.14(+1.17%) |
Nov 29, 2016 | 12.09 | 12.37 | 12.04 | 12.09 | 860,325 | -0.05(-0.39%) |
Nov 28, 2016 | 12.04 | 12.32 | 12.02 | 12.13 | 532,172 | +0.05(+0.39%) |
Nov 25, 2016 | 12.04 | 12.18 | 11.99 | 12.09 | 260,660 | +0.00(+0.00%) |
Nov 23, 2016 | 12.09 | 12.09 | 12.09 | 0 | +0.19(+1.58%) | |
Nov 22, 2016 | 11.66 | 11.99 | 11.48 | 11.90 | 534,655 | +0.19(+1.61%) |
Nov 21, 2016 | 11.71 | 11.81 | 11.57 | 11.71 | 676,978 | +0.00(+0.00%) |
Nov 18, 2016 | 11.57 | 11.76 | 11.48 | 11.71 | 686,506 | +0.14(+1.22%) |
Nov 17, 2016 | 11.57 | 11.66 | 11.48 | 11.57 | 782,319 | +0.09(+0.82%) |
Nov 16, 2016 | 11.52 | 11.62 | 11.43 | 11.48 | 575,511 | -0.05(-0.41%) |
Nov 15, 2016 | 11.71 | 11.71 | 11.34 | 11.52 | 809,139 | -0.19(-1.61%) |
Nov 14, 2016 | 11.71 | 11.85 | 11.48 | 11.71 | 907,229 | +0.19(+1.63%) |
Nov 11, 2016 | 11.10 | 11.66 | 11.05 | 11.52 | 1,687,350 | +0.47(+4.26%) |
Nov 10, 2016 | 10.91 | 11.24 | 10.82 | 11.05 | 1,176,216 | +0.24(+2.17%) |
Nov 09, 2016 | 10.44 | 10.84 | 10.39 | 10.82 | 979,462 | +0.28(+2.68%) |
Nov 08, 2016 | 10.39 | 10.63 | 10.39 | 10.54 | 743,431 | +0.09(+0.90%) |
Nov 07, 2016 | 10.39 | 10.61 | 10.32 | 10.44 | 769,502 | +0.14(+1.37%) |
Nov 04, 2016 | 10.25 | 10.44 | 10.11 | 10.30 | 987,970 | +0.14(+1.39%) |
Nov 03, 2016 | 10.25 | 10.30 | 9.971 | 10.16 | 1,242,303 | -0.14(-1.37%) |
Nov 02, 2016 | 10.35 | 10.54 | 10.21 | 10.30 | 921,918 | +0.05(+0.46%) |
Nov 01, 2016 | 10.25 | 10.35 | 10.11 | 10.25 | 972,926 | +0.00(+0.00%) |
Oct 31, 2016 | 10.39 | 10.44 | 10.25 | 10.25 | 665,718 | -0.14(-1.36%) |
Oct 28, 2016 | 10.30 | 10.44 | 10.25 | 10.39 | 427,039 | +0.05(+0.46%) |
Oct 27, 2016 | 10.72 | 10.72 | 10.16 | 10.35 | 933,935 | -0.38(-3.51%) |
Oct 26, 2016 | 10.77 | 10.87 | 10.63 | 10.72 | 696,808 | -0.05(-0.44%) |
Oct 25, 2016 | 10.72 | 10.82 | 10.68 | 10.77 | 404,782 | -0.05(-0.44%) |
Oct 24, 2016 | 11.01 | 11.01 | 10.77 | 10.82 | 593,473 | -0.05(-0.43%) |
Oct 21, 2016 | 10.72 | 10.87 | 10.63 | 10.87 | 369,816 | +0.00(+0.00%) |
Oct 20, 2016 | 10.82 | 10.91 | 10.72 | 10.87 | 563,898 | +0.00(+0.00%) |
Oct 19, 2016 | 10.91 | 10.96 | 10.77 | 10.87 | 488,187 | +0.05(+0.43%) |
Oct 18, 2016 | 10.82 | 10.91 | 10.68 | 10.82 | 639,629 | +0.14(+1.32%) |
Oct 17, 2016 | 10.82 | 10.91 | 10.63 | 10.68 | 412,014 | -0.19(-1.73%) |
Oct 14, 2016 | 10.91 | 11.01 | 10.79 | 10.87 | 302,758 | -0.05(-0.43%) |
Oct 13, 2016 | 10.87 | 11.01 | 10.77 | 10.91 | 316,871 | -0.09(-0.85%) |
Oct 12, 2016 | 11.05 | 11.19 | 10.91 | 11.01 | 590,149 | +0.05(+0.43%) |
Oct 11, 2016 | 11.10 | 11.19 | 10.91 | 10.96 | 399,724 | -0.19(-1.69%) |
Oct 10, 2016 | 11.10 | 11.24 | 11.05 | 11.15 | 305,793 | +0.05(+0.42%) |
Oct 07, 2016 | 11.25 | 11.31 | 11.05 | 11.10 | 762,492 | -0.16(-1.42%) |
Oct 06, 2016 | 11.31 | 11.35 | 11.16 | 11.26 | 472,801 | -0.05(-0.42%) |
Oct 05, 2016 | 11.29 | 11.37 | 11.21 | 11.31 | 469,224 | +0.08(+0.75%) |
Oct 04, 2016 | 11.34 | 11.43 | 11.18 | 11.22 | 465,973 | -0.14(-1.24%) |
Oct 03, 2016 | 11.18 | 11.40 | 11.10 | 11.36 | 796,472 | +0.16(+1.43%) |
Sep 30, 2016 | 11.21 | 11.22 | 11.09 | 11.20 | 839,834 | +0.05(+0.42%) |
Sep 29, 2016 | 11.44 | 11.45 | 11.13 | 11.16 | 927,553 | -0.14(-1.24%) |
Sep 28, 2016 | 11.42 | 11.53 | 11.26 | 11.30 | 841,502 | -0.23(-2.03%) |
Sep 27, 2016 | 11.54 | 11.62 | 11.50 | 11.53 | 1,191,401 | -0.04(-0.32%) |
Sep 26, 2016 | 11.59 | 11.64 | 11.52 | 11.57 | 533,415 | -0.09(-0.80%) |
Sep 23, 2016 | 11.60 | 11.69 | 11.57 | 11.66 | 406,542 | +0.02(+0.16%) |
Sep 22, 2016 | 11.52 | 11.64 | 11.50 | 11.64 | 633,186 | +0.12(+1.06%) |
Sep 21, 2016 | 11.51 | 11.60 | 11.38 | 11.52 | 660,167 | +0.01(+0.08%) |
Sep 20, 2016 | 11.64 | 11.64 | 11.50 | 11.51 | 440,095 | -0.06(-0.49%) |
Sep 19, 2016 | 11.58 | 11.64 | 11.51 | 11.57 | 528,477 | +0.06(+0.49%) |
Sep 16, 2016 | 11.58 | 11.59 | 11.37 | 11.51 | 1,269,988 | -0.06(-0.49%) |
Sep 15, 2016 | 11.50 | 11.63 | 11.44 | 11.57 | 702,364 | +0.08(+0.73%) |
Sep 14, 2016 | 11.51 | 11.60 | 11.44 | 11.48 | 758,228 | -0.05(-0.41%) |
Sep 13, 2016 | 11.71 | 11.71 | 11.47 | 11.53 | 930,613 | -0.26(-2.23%) |
Sep 12, 2016 | 11.63 | 11.81 | 11.57 | 11.79 | 625,921 | +0.12(+1.04%) |
Sep 09, 2016 | 12.08 | 12.10 | 11.67 | 11.67 | 578,289 | -0.53(-4.30%) |
Sep 08, 2016 | 12.32 | 12.32 | 12.17 | 12.20 | 410,979 | -0.12(-0.99%) |
Sep 07, 2016 | 12.22 | 12.32 | 12.19 | 12.32 | 954,350 | +0.12(+1.00%) |
Sep 06, 2016 | 12.29 | 12.37 | 12.15 | 12.20 | 651,539 | -0.04(-0.31%) |
Sep 02, 2016 | 12.20 | 12.23 | 12.23 | 12.23 | 427,606 | +0.11(+0.93%) |