Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.96 | 13.06 | 12.67 | 12.79 | 4,004,565 | -0.17(-1.34%) |
Nov 29, 2016 | 12.75 | 12.97 | 12.66 | 12.96 | 3,149,631 | +0.37(+2.90%) |
Nov 28, 2016 | 12.69 | 12.76 | 12.59 | 12.59 | 1,492,469 | -0.06(-0.49%) |
Nov 25, 2016 | 12.55 | 12.68 | 12.54 | 12.66 | 682,484 | +0.10(+0.82%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | +0.04(+0.33%) | |
Nov 22, 2016 | 12.24 | 12.53 | 12.24 | 12.51 | 1,296,268 | +0.22(+1.80%) |
Nov 21, 2016 | 12.25 | 12.37 | 12.24 | 12.29 | 2,045,583 | +0.02(+0.17%) |
Nov 18, 2016 | 12.29 | 12.34 | 12.24 | 12.27 | 1,535,972 | +0.01(+0.11%) |
Nov 17, 2016 | 12.26 | 12.40 | 12.19 | 12.26 | 1,840,772 | +0.03(+0.28%) |
Nov 16, 2016 | 12.30 | 12.39 | 12.21 | 12.22 | 1,827,543 | -0.05(-0.39%) |
Nov 15, 2016 | 12.55 | 12.59 | 12.09 | 12.27 | 2,581,403 | -0.26(-2.04%) |
Nov 14, 2016 | 12.26 | 12.55 | 12.10 | 12.53 | 4,037,389 | +0.43(+3.59%) |
Nov 11, 2016 | 11.99 | 12.16 | 11.97 | 12.09 | 1,797,451 | +0.06(+0.46%) |
Nov 10, 2016 | 12.14 | 12.16 | 11.95 | 12.04 | 2,027,404 | -0.12(-0.97%) |
Nov 09, 2016 | 12.11 | 12.22 | 12.02 | 12.15 | 1,807,505 | -0.13(-1.07%) |
Nov 08, 2016 | 12.33 | 12.33 | 12.12 | 12.28 | 1,391,287 | -0.07(-0.56%) |
Nov 07, 2016 | 12.31 | 12.44 | 12.26 | 12.35 | 1,169,347 | +0.14(+1.19%) |
Nov 04, 2016 | 12.05 | 12.24 | 12.04 | 12.21 | 666,638 | +0.15(+1.26%) |
Nov 03, 2016 | 12.21 | 12.24 | 12.04 | 12.06 | 1,000,675 | -0.13(-1.08%) |
Nov 02, 2016 | 12.26 | 12.33 | 12.16 | 12.19 | 955,248 | -0.08(-0.62%) |
Nov 01, 2016 | 12.40 | 12.46 | 12.15 | 12.26 | 952,947 | -0.17(-1.39%) |
Oct 31, 2016 | 12.28 | 12.44 | 12.21 | 12.44 | 1,219,778 | +0.21(+1.69%) |
Oct 28, 2016 | 12.24 | 12.30 | 12.17 | 12.23 | 758,121 | +0.01(+0.06%) |
Oct 27, 2016 | 12.28 | 12.32 | 12.11 | 12.22 | 1,130,924 | -0.11(-0.89%) |
Oct 26, 2016 | 12.42 | 12.46 | 12.29 | 12.33 | 933,141 | -0.11(-0.88%) |
Oct 25, 2016 | 12.48 | 12.56 | 12.41 | 12.44 | 748,721 | -0.10(-0.82%) |
Oct 24, 2016 | 12.52 | 12.63 | 12.48 | 12.54 | 1,014,602 | +0.06(+0.50%) |
Oct 21, 2016 | 12.46 | 12.48 | 12.40 | 12.48 | 944,730 | -0.02(-0.16%) |
Oct 20, 2016 | 12.67 | 12.67 | 12.39 | 12.50 | 837,606 | -0.14(-1.09%) |
Oct 19, 2016 | 12.62 | 12.69 | 12.56 | 12.64 | 1,234,249 | +0.01(+0.11%) |
Oct 18, 2016 | 12.57 | 12.65 | 12.52 | 12.63 | 1,313,952 | +0.08(+0.60%) |
Oct 17, 2016 | 12.60 | 12.64 | 12.51 | 12.55 | 877,187 | -0.06(-0.49%) |
Oct 14, 2016 | 12.67 | 12.72 | 12.59 | 12.61 | 936,477 | -0.08(-0.60%) |
Oct 13, 2016 | 12.59 | 12.72 | 12.52 | 12.69 | 1,523,903 | +0.10(+0.76%) |
Oct 12, 2016 | 12.54 | 12.65 | 12.49 | 12.59 | 1,062,323 | +0.05(+0.44%) |
Oct 11, 2016 | 12.59 | 12.64 | 12.36 | 12.54 | 1,592,631 | -0.10(-0.81%) |
Oct 10, 2016 | 12.50 | 12.64 | 12.50 | 12.64 | 947,806 | +0.14(+1.15%) |
Oct 07, 2016 | 12.54 | 12.65 | 12.41 | 12.50 | 1,256,266 | -0.05(-0.44%) |
Oct 06, 2016 | 12.39 | 12.57 | 12.29 | 12.55 | 1,957,582 | +0.09(+0.72%) |
Oct 05, 2016 | 12.55 | 12.59 | 12.39 | 12.46 | 2,231,740 | -0.07(-0.55%) |
Oct 04, 2016 | 12.63 | 12.67 | 12.43 | 12.53 | 1,628,767 | -0.12(-0.92%) |
Oct 03, 2016 | 12.66 | 12.69 | 12.56 | 12.65 | 1,755,032 | -0.05(-0.38%) |
Sep 30, 2016 | 12.73 | 12.76 | 12.54 | 12.70 | 1,515,415 | +0.03(+0.22%) |
Sep 29, 2016 | 12.70 | 12.73 | 12.63 | 12.67 | 1,082,488 | -0.04(-0.32%) |
Sep 28, 2016 | 12.65 | 12.76 | 12.59 | 12.71 | 1,003,193 | +0.08(+0.59%) |
Sep 27, 2016 | 12.72 | 12.74 | 12.59 | 12.63 | 1,382,016 | -0.09(-0.70%) |
Sep 26, 2016 | 12.82 | 12.88 | 12.67 | 12.72 | 2,122,736 | -0.15(-1.17%) |
Sep 23, 2016 | 12.78 | 12.89 | 12.72 | 12.87 | 1,977,954 | +0.05(+0.37%) |
Sep 22, 2016 | 12.76 | 12.89 | 12.76 | 12.82 | 1,725,681 | +0.07(+0.53%) |
Sep 21, 2016 | 12.60 | 12.76 | 12.56 | 12.76 | 1,582,012 | +0.13(+1.03%) |
Sep 20, 2016 | 12.62 | 12.64 | 12.54 | 12.63 | 1,594,494 | +0.01(+0.11%) |
Sep 19, 2016 | 12.55 | 12.65 | 12.52 | 12.61 | 1,250,381 | +0.09(+0.71%) |
Sep 16, 2016 | 12.56 | 12.61 | 12.44 | 12.52 | 1,238,103 | -0.07(-0.54%) |
Sep 15, 2016 | 12.50 | 12.61 | 12.44 | 12.59 | 1,404,745 | +0.12(+0.98%) |
Sep 14, 2016 | 12.46 | 12.59 | 12.40 | 12.47 | 1,661,502 | +0.05(+0.44%) |
Sep 13, 2016 | 12.63 | 12.65 | 12.37 | 12.42 | 1,795,043 | -0.25(-1.99%) |
Sep 12, 2016 | 12.48 | 12.69 | 12.38 | 12.67 | 2,751,268 | +0.23(+1.81%) |
Sep 09, 2016 | 12.59 | 12.61 | 12.35 | 12.44 | 2,042,252 | -0.23(-1.83%) |
Sep 08, 2016 | 12.63 | 12.72 | 12.52 | 12.67 | 2,009,872 | -0.01(-0.11%) |
Sep 07, 2016 | 12.74 | 12.78 | 12.63 | 12.69 | 1,737,694 | -0.07(-0.59%) |
Sep 06, 2016 | 12.79 | 12.86 | 12.63 | 12.76 | 2,108,395 | -0.02(-0.16%) |
Sep 02, 2016 | 12.93 | 12.78 | 12.78 | 12.78 | 2,374,370 | -0.14(-1.06%) |