Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.23 | 12.39 | 12.07 | 12.09 | 457,553 | -0.17(-1.39%) |
Nov 29, 2016 | 12.40 | 12.46 | 12.24 | 12.26 | 370,994 | -0.07(-0.57%) |
Nov 28, 2016 | 12.60 | 12.70 | 12.30 | 12.33 | 367,092 | -0.34(-2.68%) |
Nov 25, 2016 | 12.50 | 12.73 | 12.50 | 12.67 | 173,434 | +0.18(+1.44%) |
Nov 23, 2016 | 12.49 | 12.49 | 12.49 | 0 | +0.05(+0.40%) | |
Nov 22, 2016 | 12.33 | 12.45 | 12.17 | 12.44 | 438,921 | +0.20(+1.63%) |
Nov 21, 2016 | 12.22 | 12.35 | 12.16 | 12.24 | 319,183 | +0.00(+0.00%) |
Nov 18, 2016 | 12.12 | 12.29 | 11.92 | 12.24 | 368,472 | +0.09(+0.74%) |
Nov 17, 2016 | 12.21 | 12.37 | 12.14 | 12.15 | 282,167 | -0.11(-0.90%) |
Nov 16, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 417,347 | +0.20(+1.66%) |
Nov 15, 2016 | 12.15 | 12.39 | 11.95 | 12.06 | 397,724 | -0.18(-1.47%) |
Nov 14, 2016 | 12.29 | 12.54 | 12.08 | 12.24 | 657,974 | -0.18(-1.45%) |
Nov 11, 2016 | 11.75 | 12.44 | 11.70 | 12.42 | 779,337 | +0.61(+5.17%) |
Nov 10, 2016 | 11.50 | 11.69 | 11.34 | 11.81 | 506,119 | +0.34(+2.96%) |
Nov 09, 2016 | 10.92 | 11.47 | 10.91 | 11.47 | 390,833 | +0.41(+3.71%) |
Nov 08, 2016 | 11.09 | 11.15 | 10.99 | 11.06 | 276,538 | -0.01(-0.09%) |
Nov 07, 2016 | 10.99 | 11.28 | 10.94 | 11.07 | 379,288 | +0.08(+0.73%) |
Nov 04, 2016 | 11.30 | 11.30 | 10.99 | 10.99 | 339,254 | -0.24(-2.14%) |
Nov 03, 2016 | 10.98 | 11.50 | 10.98 | 11.23 | 526,943 | +0.23(+2.09%) |
Nov 02, 2016 | 10.50 | 11.38 | 10.35 | 11.00 | 1,196,445 | +0.91(+9.02%) |
Nov 01, 2016 | 10.39 | 10.39 | 10.02 | 10.09 | 570,182 | -0.28(-2.70%) |
Oct 31, 2016 | 10.35 | 10.46 | 10.31 | 10.37 | 270,851 | +0.08(+0.78%) |
Oct 28, 2016 | 10.15 | 10.45 | 10.14 | 10.29 | 300,982 | +0.11(+1.08%) |
Oct 27, 2016 | 10.16 | 10.23 | 10.11 | 10.18 | 348,952 | +0.07(+0.69%) |
Oct 26, 2016 | 10.23 | 10.32 | 10.11 | 10.11 | 296,384 | -0.19(-1.84%) |
Oct 25, 2016 | 10.47 | 10.58 | 10.23 | 10.30 | 289,502 | -0.22(-2.09%) |
Oct 24, 2016 | 10.53 | 10.63 | 10.50 | 10.52 | 167,173 | +0.08(+0.77%) |
Oct 21, 2016 | 10.29 | 10.51 | 10.29 | 10.44 | 325,337 | +0.07(+0.68%) |
Oct 20, 2016 | 10.43 | 10.45 | 10.30 | 10.37 | 176,589 | -0.09(-0.86%) |
Oct 19, 2016 | 10.39 | 10.53 | 10.39 | 10.46 | 249,629 | +0.11(+1.06%) |
Oct 18, 2016 | 10.51 | 10.55 | 10.31 | 10.35 | 262,369 | -0.06(-0.58%) |
Oct 17, 2016 | 10.50 | 10.54 | 10.35 | 10.41 | 348,504 | -0.11(-1.05%) |
Oct 14, 2016 | 10.29 | 10.55 | 10.28 | 10.52 | 319,064 | +0.29(+2.83%) |
Oct 13, 2016 | 10.22 | 10.33 | 10.21 | 10.23 | 188,503 | -0.06(-0.58%) |
Oct 12, 2016 | 10.25 | 10.40 | 10.22 | 10.29 | 174,573 | +0.06(+0.59%) |
Oct 11, 2016 | 10.38 | 10.38 | 10.22 | 10.23 | 241,670 | -0.14(-1.35%) |
Oct 10, 2016 | 10.29 | 10.39 | 10.25 | 10.37 | 203,530 | +0.12(+1.17%) |
Oct 07, 2016 | 10.30 | 10.36 | 10.21 | 10.25 | 316,537 | -0.08(-0.77%) |
Oct 06, 2016 | 10.41 | 10.41 | 10.20 | 10.33 | 507,454 | -0.13(-1.24%) |
Oct 05, 2016 | 10.65 | 10.66 | 10.43 | 10.46 | 429,449 | -0.17(-1.60%) |
Oct 04, 2016 | 10.68 | 10.75 | 10.60 | 10.63 | 260,062 | -0.03(-0.28%) |
Oct 03, 2016 | 10.64 | 10.75 | 10.56 | 10.66 | 407,441 | -0.03(-0.28%) |
Sep 30, 2016 | 10.34 | 10.73 | 10.31 | 10.69 | 574,941 | +0.35(+3.38%) |
Sep 29, 2016 | 10.31 | 10.38 | 10.21 | 10.34 | 431,726 | +0.00(+0.00%) |
Sep 28, 2016 | 10.46 | 10.46 | 10.29 | 10.34 | 379,173 | -0.15(-1.43%) |
Sep 27, 2016 | 10.49 | 10.61 | 10.42 | 10.49 | 302,440 | +0.01(+0.10%) |
Sep 26, 2016 | 10.68 | 10.71 | 10.48 | 10.48 | 220,937 | -0.26(-2.42%) |
Sep 23, 2016 | 10.70 | 10.79 | 10.64 | 10.74 | 276,900 | -0.01(-0.09%) |
Sep 22, 2016 | 10.48 | 10.76 | 10.46 | 10.75 | 298,268 | +0.29(+2.77%) |
Sep 21, 2016 | 10.49 | 10.55 | 10.35 | 10.46 | 251,056 | +0.01(+0.10%) |
Sep 20, 2016 | 10.54 | 10.63 | 10.42 | 10.45 | 320,863 | -0.03(-0.29%) |
Sep 19, 2016 | 10.66 | 10.70 | 10.44 | 10.48 | 281,900 | -0.19(-1.78%) |
Sep 16, 2016 | 10.50 | 10.70 | 10.45 | 10.67 | 509,074 | +0.19(+1.81%) |
Sep 15, 2016 | 10.44 | 10.50 | 10.33 | 10.48 | 385,753 | +0.00(+0.00%) |
Sep 14, 2016 | 10.39 | 10.54 | 10.32 | 10.48 | 487,307 | +0.05(+0.48%) |
Sep 13, 2016 | 10.43 | 10.46 | 10.28 | 10.43 | 503,187 | -0.05(-0.48%) |
Sep 12, 2016 | 10.39 | 10.53 | 10.36 | 10.48 | 312,940 | +0.10(+0.96%) |
Sep 09, 2016 | 10.63 | 10.69 | 10.38 | 10.38 | 662,059 | -0.30(-2.81%) |
Sep 08, 2016 | 10.85 | 10.85 | 10.68 | 10.68 | 500,587 | -0.23(-2.11%) |
Sep 07, 2016 | 10.74 | 10.92 | 10.72 | 10.91 | 377,885 | +0.20(+1.87%) |
Sep 06, 2016 | 10.80 | 10.86 | 10.69 | 10.71 | 299,686 | -0.06(-0.56%) |
Sep 02, 2016 | 10.59 | 10.77 | 10.77 | 10.77 | 328,700 | +0.24(+2.28%) |