Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.58 | 12.67 | 12.50 | 12.63 | 1,262,412 | -0.08(-0.66%) |
Nov 29, 2016 | 12.49 | 12.73 | 12.49 | 12.71 | 890,501 | +0.19(+1.54%) |
Nov 28, 2016 | 12.47 | 12.56 | 12.43 | 12.52 | 672,425 | +0.08(+0.67%) |
Nov 25, 2016 | 12.40 | 12.54 | 12.36 | 12.43 | 346,195 | +0.04(+0.31%) |
Nov 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.08(+0.63%) | |
Nov 22, 2016 | 12.16 | 12.35 | 12.13 | 12.32 | 926,936 | +0.22(+1.81%) |
Nov 21, 2016 | 12.11 | 12.26 | 12.07 | 12.10 | 985,370 | +0.04(+0.37%) |
Nov 18, 2016 | 12.06 | 12.14 | 12.03 | 12.06 | 2,204,672 | +0.00(+0.00%) |
Nov 17, 2016 | 12.25 | 12.32 | 12.06 | 12.06 | 1,060,654 | -0.17(-1.40%) |
Nov 16, 2016 | 12.43 | 12.44 | 12.12 | 12.23 | 1,273,403 | -0.21(-1.69%) |
Nov 15, 2016 | 12.48 | 12.57 | 12.42 | 12.44 | 1,866,270 | +0.01(+0.05%) |
Nov 14, 2016 | 12.06 | 12.47 | 12.01 | 12.43 | 1,305,255 | +0.36(+3.00%) |
Nov 11, 2016 | 11.85 | 12.09 | 11.83 | 12.07 | 1,175,111 | +0.23(+1.93%) |
Nov 10, 2016 | 12.21 | 12.27 | 11.83 | 11.84 | 995,204 | -0.38(-3.07%) |
Nov 09, 2016 | 12.13 | 12.33 | 11.97 | 12.21 | 1,103,293 | -0.19(-1.54%) |
Nov 08, 2016 | 12.30 | 12.44 | 12.28 | 12.40 | 946,573 | +0.12(+0.98%) |
Nov 07, 2016 | 12.39 | 12.39 | 12.23 | 12.28 | 1,844,601 | +0.11(+0.89%) |
Nov 04, 2016 | 12.31 | 12.35 | 12.17 | 12.18 | 1,432,665 | -0.11(-0.93%) |
Nov 03, 2016 | 12.45 | 12.49 | 12.28 | 12.29 | 1,103,593 | -0.19(-1.53%) |
Nov 02, 2016 | 12.83 | 12.83 | 12.46 | 12.48 | 1,859,768 | -0.35(-2.73%) |
Nov 01, 2016 | 12.99 | 12.99 | 12.74 | 12.83 | 1,271,569 | -0.19(-1.46%) |
Oct 31, 2016 | 12.89 | 13.07 | 12.84 | 13.02 | 904,387 | +0.19(+1.49%) |
Oct 28, 2016 | 12.83 | 12.97 | 12.78 | 12.83 | 896,344 | +0.01(+0.10%) |
Oct 27, 2016 | 13.09 | 13.14 | 12.79 | 12.82 | 1,152,340 | -0.26(-1.99%) |
Oct 26, 2016 | 13.24 | 13.26 | 13.04 | 13.08 | 1,091,569 | -0.22(-1.67%) |
Oct 25, 2016 | 13.35 | 13.37 | 13.24 | 13.30 | 764,907 | -0.09(-0.66%) |
Oct 24, 2016 | 13.42 | 13.51 | 13.29 | 13.39 | 733,008 | +0.04(+0.33%) |
Oct 21, 2016 | 13.32 | 13.40 | 13.30 | 13.35 | 992,024 | -0.06(-0.43%) |
Oct 20, 2016 | 13.46 | 13.54 | 13.36 | 13.40 | 675,592 | -0.10(-0.75%) |
Oct 19, 2016 | 13.40 | 13.56 | 13.40 | 13.51 | 1,088,850 | +0.10(+0.71%) |
Oct 18, 2016 | 13.49 | 13.49 | 13.35 | 13.41 | 1,070,633 | +0.06(+0.43%) |
Oct 17, 2016 | 13.37 | 13.53 | 13.35 | 13.35 | 900,984 | +0.02(+0.14%) |
Oct 14, 2016 | 13.38 | 13.49 | 13.26 | 13.33 | 671,971 | -0.06(-0.43%) |
Oct 13, 2016 | 13.25 | 13.45 | 13.24 | 13.39 | 914,692 | +0.11(+0.86%) |
Oct 12, 2016 | 13.21 | 13.30 | 13.16 | 13.28 | 698,236 | +0.11(+0.82%) |
Oct 11, 2016 | 13.12 | 13.45 | 12.82 | 13.17 | 1,316,922 | -0.18(-1.33%) |
Oct 10, 2016 | 13.27 | 13.42 | 13.22 | 13.35 | 1,261,877 | +0.10(+0.72%) |
Oct 07, 2016 | 13.38 | 13.58 | 13.18 | 13.25 | 1,107,891 | -0.09(-0.67%) |
Oct 06, 2016 | 13.19 | 13.49 | 13.05 | 13.34 | 1,772,383 | +0.10(+0.77%) |
Oct 05, 2016 | 13.50 | 13.59 | 13.21 | 13.24 | 2,256,903 | -0.26(-1.93%) |
Oct 04, 2016 | 13.66 | 13.70 | 13.31 | 13.50 | 1,737,943 | -0.19(-1.39%) |
Oct 03, 2016 | 13.78 | 13.84 | 13.61 | 13.69 | 1,833,585 | -0.15(-1.10%) |
Sep 30, 2016 | 13.98 | 14.06 | 13.78 | 13.84 | 1,814,067 | -0.09(-0.64%) |
Sep 29, 2016 | 13.91 | 14.03 | 13.78 | 13.93 | 1,496,011 | -0.06(-0.45%) |
Sep 28, 2016 | 13.84 | 13.99 | 13.83 | 13.99 | 728,908 | +0.18(+1.34%) |
Sep 27, 2016 | 14.02 | 14.03 | 13.78 | 13.81 | 1,266,242 | -0.19(-1.36%) |
Sep 26, 2016 | 13.79 | 14.05 | 13.77 | 14.00 | 1,402,357 | +0.16(+1.15%) |
Sep 23, 2016 | 13.62 | 13.86 | 13.53 | 13.84 | 1,484,591 | +0.18(+1.35%) |
Sep 22, 2016 | 13.35 | 13.70 | 13.33 | 13.66 | 1,457,205 | +0.44(+3.32%) |
Sep 21, 2016 | 13.05 | 13.25 | 12.93 | 13.22 | 1,363,450 | +0.17(+1.32%) |
Sep 20, 2016 | 13.22 | 13.22 | 13.04 | 13.05 | 758,815 | -0.08(-0.58%) |
Sep 19, 2016 | 13.07 | 13.16 | 13.05 | 13.12 | 1,002,003 | +0.07(+0.54%) |
Sep 16, 2016 | 13.12 | 13.16 | 13.05 | 13.05 | 2,067,264 | -0.13(-1.01%) |
Sep 15, 2016 | 13.35 | 13.35 | 13.19 | 13.19 | 915,252 | -0.15(-1.14%) |
Sep 14, 2016 | 13.46 | 13.49 | 13.34 | 13.34 | 878,854 | -0.06(-0.47%) |
Sep 13, 2016 | 13.66 | 13.70 | 13.30 | 13.40 | 1,114,162 | -0.35(-2.54%) |
Sep 12, 2016 | 13.47 | 13.93 | 13.37 | 13.75 | 2,568,420 | +0.28(+2.08%) |
Sep 09, 2016 | 13.81 | 13.85 | 13.42 | 13.47 | 1,743,945 | -0.50(-3.55%) |
Sep 08, 2016 | 14.03 | 14.08 | 13.95 | 13.97 | 1,073,903 | -0.16(-1.12%) |
Sep 07, 2016 | 13.86 | 14.17 | 13.82 | 14.13 | 1,058,321 | +0.24(+1.74%) |
Sep 06, 2016 | 13.85 | 13.90 | 13.75 | 13.89 | 657,177 | +0.03(+0.23%) |
Sep 02, 2016 | 13.82 | 13.85 | 13.85 | 13.85 | 672,821 | +0.11(+0.79%) |