Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.06 | 13.19 | 12.63 | 12.64 | 191,715 | -0.42(-3.22%) |
Nov 29, 2016 | 13.23 | 13.31 | 13.04 | 13.06 | 184,573 | -0.17(-1.26%) |
Nov 28, 2016 | 13.50 | 13.54 | 13.19 | 13.23 | 154,801 | -0.32(-2.33%) |
Nov 25, 2016 | 13.44 | 13.74 | 13.39 | 13.54 | 230,613 | +0.13(+0.98%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.08(-0.58%) | |
Nov 22, 2016 | 13.12 | 13.51 | 13.06 | 13.49 | 290,779 | +0.30(+2.26%) |
Nov 21, 2016 | 13.09 | 13.29 | 12.89 | 13.19 | 250,127 | +0.06(+0.47%) |
Nov 18, 2016 | 12.86 | 13.26 | 12.78 | 13.13 | 324,111 | +0.26(+2.04%) |
Nov 17, 2016 | 12.64 | 13.00 | 12.62 | 12.87 | 221,479 | +0.23(+1.80%) |
Nov 16, 2016 | 12.27 | 12.70 | 12.22 | 12.64 | 254,536 | +0.36(+2.92%) |
Nov 15, 2016 | 12.44 | 12.44 | 12.06 | 12.28 | 151,415 | -0.16(-1.27%) |
Nov 14, 2016 | 12.30 | 12.84 | 12.26 | 12.44 | 341,284 | +0.26(+2.16%) |
Nov 11, 2016 | 11.56 | 12.35 | 11.56 | 12.18 | 298,428 | +0.53(+4.59%) |
Nov 10, 2016 | 11.39 | 11.79 | 11.37 | 11.64 | 427,254 | +0.31(+2.70%) |
Nov 09, 2016 | 9.927 | 11.49 | 9.856 | 11.34 | 345,497 | +1.20(+11.84%) |
Nov 08, 2016 | 10.12 | 10.26 | 9.944 | 10.14 | 206,017 | -0.03(-0.26%) |
Nov 07, 2016 | 10.11 | 10.33 | 9.997 | 10.16 | 247,041 | +0.14(+1.40%) |
Nov 04, 2016 | 10.22 | 10.34 | 10.01 | 10.02 | 229,544 | -0.19(-1.89%) |
Nov 03, 2016 | 10.25 | 10.25 | 9.948 | 10.22 | 324,515 | -0.17(-1.60%) |
Nov 02, 2016 | 10.25 | 10.50 | 10.21 | 10.38 | 279,297 | +0.09(+0.85%) |
Nov 01, 2016 | 10.44 | 10.61 | 10.15 | 10.29 | 145,007 | -0.04(-0.34%) |
Oct 31, 2016 | 10.31 | 10.39 | 10.16 | 10.33 | 123,758 | +0.10(+0.94%) |
Oct 28, 2016 | 10.16 | 10.37 | 10.12 | 10.23 | 161,766 | +0.04(+0.43%) |
Oct 27, 2016 | 10.34 | 10.50 | 10.11 | 10.19 | 144,354 | -0.15(-1.44%) |
Oct 26, 2016 | 10.36 | 10.64 | 10.34 | 10.34 | 154,090 | -0.03(-0.25%) |
Oct 25, 2016 | 10.64 | 10.67 | 10.32 | 10.36 | 121,394 | -0.25(-2.39%) |
Oct 24, 2016 | 10.65 | 10.82 | 10.59 | 10.62 | 107,614 | +0.12(+1.17%) |
Oct 21, 2016 | 10.57 | 10.76 | 10.50 | 10.50 | 134,134 | -0.16(-1.48%) |
Oct 20, 2016 | 10.75 | 10.81 | 10.58 | 10.65 | 137,644 | -0.18(-1.70%) |
Oct 19, 2016 | 10.73 | 10.93 | 10.64 | 10.84 | 138,571 | +0.04(+0.32%) |
Oct 18, 2016 | 11.03 | 11.11 | 10.78 | 10.80 | 66,373 | -0.15(-1.36%) |
Oct 17, 2016 | 11.07 | 11.17 | 10.91 | 10.95 | 307,062 | -0.11(-1.03%) |
Oct 14, 2016 | 10.87 | 11.24 | 10.79 | 11.07 | 141,224 | +0.26(+2.43%) |
Oct 13, 2016 | 10.91 | 11.08 | 10.79 | 10.80 | 147,830 | -0.24(-2.14%) |
Oct 12, 2016 | 11.14 | 11.56 | 11.01 | 11.04 | 297,626 | +0.35(+3.28%) |
Oct 11, 2016 | 11.26 | 11.36 | 10.64 | 10.69 | 306,400 | -0.46(-4.16%) |
Oct 10, 2016 | 11.66 | 11.91 | 11.14 | 11.15 | 421,004 | -0.41(-3.56%) |
Oct 07, 2016 | 12.25 | 12.47 | 11.56 | 11.56 | 593,339 | +0.65(+5.94%) |
Oct 06, 2016 | 11.99 | 11.99 | 10.28 | 10.92 | 1,424,134 | -1.20(-9.91%) |
Oct 05, 2016 | 12.31 | 12.46 | 12.06 | 12.12 | 346,212 | -0.16(-1.28%) |
Oct 04, 2016 | 12.34 | 12.51 | 11.92 | 12.27 | 224,832 | -0.14(-1.13%) |
Oct 03, 2016 | 12.63 | 12.86 | 12.30 | 12.41 | 107,782 | -0.21(-1.67%) |
Sep 30, 2016 | 12.61 | 12.73 | 12.53 | 12.62 | 122,026 | +0.09(+0.70%) |
Sep 29, 2016 | 12.58 | 12.74 | 12.47 | 12.54 | 140,228 | +0.02(+0.14%) |
Sep 28, 2016 | 12.48 | 12.56 | 12.41 | 12.52 | 103,160 | +0.07(+0.56%) |
Sep 27, 2016 | 12.38 | 12.55 | 12.30 | 12.45 | 66,795 | +0.02(+0.14%) |
Sep 26, 2016 | 12.59 | 12.60 | 12.34 | 12.43 | 149,559 | -0.25(-2.00%) |
Sep 23, 2016 | 12.85 | 13.23 | 12.69 | 12.69 | 286,089 | +0.09(+0.70%) |
Sep 22, 2016 | 12.11 | 12.60 | 12.09 | 12.60 | 130,325 | +0.51(+4.20%) |
Sep 21, 2016 | 11.99 | 12.13 | 11.96 | 12.09 | 77,753 | +0.16(+1.32%) |
Sep 20, 2016 | 11.98 | 12.03 | 11.85 | 11.93 | 85,465 | +0.04(+0.37%) |
Sep 19, 2016 | 11.85 | 11.92 | 11.81 | 11.89 | 106,638 | +0.11(+0.89%) |
Sep 16, 2016 | 11.81 | 11.83 | 11.63 | 11.78 | 209,202 | -0.01(-0.07%) |
Sep 15, 2016 | 11.68 | 11.89 | 11.68 | 11.79 | 86,874 | +0.11(+0.98%) |
Sep 14, 2016 | 11.77 | 11.77 | 11.63 | 11.68 | 123,436 | -0.09(-0.74%) |
Sep 13, 2016 | 12.17 | 12.17 | 11.71 | 11.77 | 132,236 | -0.49(-4.00%) |
Sep 12, 2016 | 12.24 | 12.31 | 12.09 | 12.26 | 108,754 | +0.03(+0.21%) |
Sep 09, 2016 | 12.75 | 12.80 | 12.22 | 12.23 | 226,798 | -0.58(-4.56%) |
Sep 08, 2016 | 12.85 | 13.00 | 12.74 | 12.82 | 176,403 | -0.01(-0.07%) |
Sep 07, 2016 | 12.44 | 12.89 | 12.41 | 12.82 | 538,476 | +0.38(+3.09%) |
Sep 06, 2016 | 12.17 | 12.48 | 12.07 | 12.44 | 234,109 | +0.28(+2.30%) |
Sep 02, 2016 | 11.93 | 12.16 | 12.16 | 12.16 | 130,790 | +0.24(+1.98%) |