Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.20 | 14.45 | 14.00 | 14.15 | 439,939 | +0.10(+0.71%) |
Nov 29, 2016 | 14.55 | 14.89 | 13.95 | 14.05 | 510,794 | +0.15(+1.08%) |
Nov 28, 2016 | 14.05 | 14.15 | 13.68 | 13.90 | 591,234 | -0.25(-1.77%) |
Nov 25, 2016 | 14.25 | 14.30 | 13.82 | 14.15 | 266,283 | +0.05(+0.35%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.55(+4.06%) | |
Nov 22, 2016 | 14.40 | 14.40 | 13.35 | 13.55 | 888,952 | -0.97(-6.71%) |
Nov 21, 2016 | 13.45 | 14.60 | 13.20 | 14.53 | 939,689 | +0.97(+7.20%) |
Nov 18, 2016 | 13.70 | 13.80 | 13.20 | 13.55 | 746,203 | -0.15(-1.09%) |
Nov 17, 2016 | 13.30 | 13.90 | 12.85 | 13.70 | 1,265,498 | +0.47(+3.59%) |
Nov 16, 2016 | 13.30 | 13.50 | 13.12 | 13.22 | 894,353 | -0.12(-0.94%) |
Nov 15, 2016 | 13.75 | 13.75 | 13.15 | 13.35 | 768,093 | -0.55(-3.96%) |
Nov 14, 2016 | 13.70 | 13.93 | 13.53 | 13.90 | 815,439 | +0.25(+1.83%) |
Nov 11, 2016 | 13.55 | 13.70 | 13.22 | 13.65 | 1,154,206 | +0.05(+0.37%) |
Nov 10, 2016 | 12.95 | 13.65 | 12.35 | 13.60 | 1,159,728 | +1.00(+7.94%) |
Nov 09, 2016 | 11.25 | 12.70 | 11.25 | 12.60 | 1,081,758 | +1.55(+14.03%) |
Nov 08, 2016 | 11.05 | 11.15 | 10.90 | 11.05 | 476,326 | -0.05(-0.45%) |
Nov 07, 2016 | 11.35 | 11.35 | 11.00 | 11.10 | 506,752 | +0.00(+0.00%) |
Nov 04, 2016 | 10.75 | 11.15 | 10.75 | 11.10 | 361,810 | +0.30(+2.78%) |
Nov 03, 2016 | 11.05 | 11.30 | 10.80 | 10.80 | 542,027 | -0.10(-0.92%) |
Nov 02, 2016 | 11.60 | 11.60 | 10.85 | 10.90 | 297,740 | -0.35(-3.11%) |
Nov 01, 2016 | 11.10 | 11.45 | 11.05 | 11.25 | 447,613 | +0.10(+0.90%) |
Oct 31, 2016 | 11.35 | 11.40 | 11.00 | 11.15 | 383,791 | -0.23(-2.02%) |
Oct 28, 2016 | 11.34 | 11.47 | 11.10 | 11.38 | 456,308 | -0.03(-0.26%) |
Oct 27, 2016 | 11.66 | 11.90 | 11.38 | 11.41 | 265,674 | -0.12(-1.04%) |
Oct 26, 2016 | 11.80 | 11.80 | 11.46 | 11.53 | 341,638 | -0.27(-2.29%) |
Oct 25, 2016 | 11.90 | 12.05 | 11.77 | 11.80 | 291,921 | -0.07(-0.59%) |
Oct 24, 2016 | 12.01 | 12.07 | 11.86 | 11.87 | 270,173 | -0.11(-0.92%) |
Oct 21, 2016 | 12.19 | 12.26 | 11.91 | 11.98 | 384,289 | -0.28(-2.28%) |
Oct 20, 2016 | 11.63 | 12.29 | 11.56 | 12.26 | 469,959 | +0.57(+4.88%) |
Oct 19, 2016 | 12.00 | 12.04 | 11.53 | 11.69 | 542,699 | -0.31(-2.58%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.92 | 12.00 | 372,086 | +0.08(+0.67%) |
Oct 17, 2016 | 12.02 | 12.26 | 11.85 | 11.92 | 300,868 | -0.13(-1.08%) |
Oct 14, 2016 | 12.45 | 12.55 | 12.04 | 12.05 | 477,717 | -0.28(-2.27%) |
Oct 13, 2016 | 12.37 | 12.65 | 12.22 | 12.33 | 564,016 | -0.25(-1.99%) |
Oct 12, 2016 | 13.28 | 13.33 | 12.41 | 12.58 | 762,245 | -0.66(-4.98%) |
Oct 11, 2016 | 12.40 | 13.34 | 12.11 | 13.24 | 1,532,457 | +1.47(+12.54%) |
Oct 10, 2016 | 11.74 | 11.96 | 11.70 | 11.77 | 492,703 | +0.17(+1.47%) |
Oct 07, 2016 | 11.42 | 11.62 | 11.31 | 11.60 | 325,802 | +0.20(+1.71%) |
Oct 06, 2016 | 11.61 | 11.71 | 11.29 | 11.40 | 268,777 | -0.31(-2.65%) |
Oct 05, 2016 | 11.71 | 11.96 | 11.65 | 11.71 | 334,072 | +0.01(+0.09%) |
Oct 04, 2016 | 11.88 | 11.92 | 11.46 | 11.70 | 395,642 | -0.26(-2.17%) |
Oct 03, 2016 | 11.66 | 11.99 | 11.44 | 11.96 | 527,235 | +0.27(+2.31%) |
Sep 30, 2016 | 11.44 | 11.76 | 11.30 | 11.69 | 345,228 | +0.30(+2.63%) |
Sep 29, 2016 | 11.81 | 11.85 | 11.37 | 11.39 | 387,774 | -0.42(-3.56%) |
Sep 28, 2016 | 11.86 | 11.92 | 11.71 | 11.81 | 332,450 | -0.05(-0.42%) |
Sep 27, 2016 | 11.64 | 11.92 | 11.58 | 11.86 | 321,267 | +0.22(+1.89%) |
Sep 26, 2016 | 11.80 | 11.92 | 11.63 | 11.64 | 311,147 | -0.23(-1.94%) |
Sep 23, 2016 | 12.03 | 12.14 | 11.84 | 11.87 | 379,319 | -0.22(-1.82%) |
Sep 22, 2016 | 11.90 | 12.12 | 11.77 | 12.09 | 568,550 | +0.24(+2.03%) |
Sep 21, 2016 | 11.99 | 12.09 | 11.43 | 11.85 | 510,161 | -0.14(-1.17%) |
Sep 20, 2016 | 11.93 | 12.17 | 11.76 | 11.99 | 444,744 | +0.21(+1.78%) |
Sep 19, 2016 | 11.78 | 12.01 | 11.66 | 11.78 | 361,853 | +0.07(+0.60%) |
Sep 16, 2016 | 11.30 | 11.74 | 11.30 | 11.71 | 893,854 | +0.05(+0.43%) |
Sep 15, 2016 | 11.69 | 11.74 | 11.48 | 11.66 | 469,032 | -0.03(-0.26%) |
Sep 14, 2016 | 11.61 | 11.77 | 11.49 | 11.69 | 286,794 | +0.17(+1.48%) |
Sep 13, 2016 | 11.75 | 11.79 | 11.24 | 11.52 | 458,179 | -0.35(-2.95%) |
Sep 12, 2016 | 11.32 | 11.88 | 11.18 | 11.87 | 614,490 | +0.38(+3.31%) |
Sep 09, 2016 | 11.70 | 11.75 | 11.46 | 11.49 | 542,435 | -0.39(-3.28%) |
Sep 08, 2016 | 11.77 | 11.92 | 11.64 | 11.88 | 463,190 | +0.05(+0.42%) |
Sep 07, 2016 | 11.37 | 12.23 | 11.19 | 11.83 | 997,557 | -0.40(-3.27%) |
Sep 06, 2016 | 12.39 | 12.47 | 12.14 | 12.23 | 627,686 | -0.07(-0.57%) |
Sep 02, 2016 | 12.15 | 12.30 | 12.30 | 12.30 | 677,200 | +0.15(+1.23%) |