Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.42 | 14.52 | 14.33 | 14.39 | 75,829 | +0.08(+0.53%) |
Nov 29, 2016 | 14.39 | 14.54 | 14.27 | 14.31 | 143,452 | +0.00(+0.00%) |
Nov 28, 2016 | 14.16 | 14.39 | 14.12 | 14.31 | 69,509 | +0.08(+0.53%) |
Nov 25, 2016 | 14.20 | 14.27 | 14.12 | 14.23 | 27,411 | +0.04(+0.27%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.04(-0.27%) | |
Nov 22, 2016 | 14.23 | 14.27 | 13.93 | 14.23 | 102,617 | +0.00(+0.00%) |
Nov 21, 2016 | 14.27 | 14.27 | 14.04 | 14.23 | 60,008 | -0.04(-0.27%) |
Nov 18, 2016 | 14.23 | 14.39 | 14.12 | 14.27 | 159,625 | +0.08(+0.54%) |
Nov 17, 2016 | 14.16 | 14.31 | 14.16 | 14.20 | 136,011 | -0.04(-0.27%) |
Nov 16, 2016 | 14.20 | 14.27 | 13.78 | 14.23 | 113,474 | +0.04(+0.27%) |
Nov 15, 2016 | 13.66 | 14.35 | 13.43 | 14.20 | 197,019 | +0.49(+3.61%) |
Nov 14, 2016 | 13.51 | 13.74 | 13.51 | 13.70 | 165,998 | +0.23(+1.70%) |
Nov 11, 2016 | 13.43 | 13.55 | 13.30 | 13.47 | 296,824 | +0.08(+0.57%) |
Nov 10, 2016 | 12.94 | 13.40 | 12.83 | 13.40 | 160,687 | +0.61(+4.76%) |
Nov 09, 2016 | 12.67 | 12.83 | 12.64 | 12.79 | 168,847 | +0.11(+0.90%) |
Nov 08, 2016 | 12.75 | 12.86 | 12.64 | 12.67 | 56,110 | -0.19(-1.48%) |
Nov 07, 2016 | 12.67 | 12.94 | 12.67 | 12.86 | 66,550 | +0.19(+1.50%) |
Nov 04, 2016 | 12.60 | 12.79 | 12.60 | 12.67 | 109,599 | +0.00(+0.00%) |
Nov 03, 2016 | 12.64 | 12.71 | 12.52 | 12.67 | 50,437 | +0.15(+1.22%) |
Nov 02, 2016 | 12.67 | 12.71 | 12.45 | 12.52 | 94,348 | -0.15(-1.19%) |
Nov 01, 2016 | 12.67 | 12.75 | 12.63 | 12.67 | 82,796 | -0.04(-0.30%) |
Oct 31, 2016 | 12.75 | 12.75 | 12.67 | 12.71 | 73,298 | -0.01(-0.06%) |
Oct 28, 2016 | 12.67 | 13.04 | 12.61 | 12.72 | 50,822 | +0.10(+0.78%) |
Oct 27, 2016 | 12.85 | 12.85 | 12.57 | 12.62 | 51,398 | +0.07(+0.54%) |
Oct 26, 2016 | 12.69 | 12.75 | 12.54 | 12.55 | 45,991 | -0.12(-0.96%) |
Oct 25, 2016 | 12.59 | 12.70 | 12.58 | 12.67 | 35,071 | -0.02(-0.18%) |
Oct 24, 2016 | 12.63 | 12.74 | 12.54 | 12.70 | 30,024 | +0.15(+1.21%) |
Oct 21, 2016 | 12.56 | 12.61 | 12.46 | 12.54 | 20,233 | -0.13(-1.01%) |
Oct 20, 2016 | 12.67 | 12.79 | 12.60 | 12.67 | 61,484 | +0.04(+0.30%) |
Oct 19, 2016 | 12.56 | 12.73 | 12.52 | 12.63 | 62,321 | +0.05(+0.36%) |
Oct 18, 2016 | 12.54 | 12.64 | 12.54 | 12.59 | 41,854 | +0.01(+0.06%) |
Oct 17, 2016 | 12.50 | 12.61 | 12.48 | 12.58 | 36,484 | +0.04(+0.30%) |
Oct 14, 2016 | 12.48 | 12.60 | 12.45 | 12.54 | 36,108 | +0.14(+1.10%) |
Oct 13, 2016 | 12.77 | 12.85 | 12.35 | 12.41 | 50,617 | -0.45(-3.53%) |
Oct 12, 2016 | 12.71 | 13.01 | 12.70 | 12.86 | 108,952 | +0.19(+1.49%) |
Oct 11, 2016 | 12.69 | 12.71 | 12.61 | 12.67 | 48,550 | -0.02(-0.12%) |
Oct 10, 2016 | 12.56 | 12.71 | 12.56 | 12.69 | 41,692 | +0.14(+1.09%) |
Oct 07, 2016 | 12.50 | 12.58 | 12.46 | 12.55 | 35,762 | -0.04(-0.30%) |
Oct 06, 2016 | 12.63 | 12.63 | 12.45 | 12.59 | 32,103 | +0.01(+0.06%) |
Oct 05, 2016 | 12.58 | 12.68 | 12.55 | 12.58 | 43,329 | +0.03(+0.24%) |
Oct 04, 2016 | 12.67 | 12.76 | 12.54 | 12.55 | 59,425 | -0.15(-1.19%) |
Oct 03, 2016 | 12.73 | 12.78 | 12.59 | 12.70 | 58,439 | -0.03(-0.24%) |
Sep 30, 2016 | 12.67 | 12.86 | 12.63 | 12.73 | 412,083 | +0.08(+0.60%) |
Sep 29, 2016 | 12.63 | 12.76 | 12.60 | 12.66 | 119,493 | +0.05(+0.36%) |
Sep 28, 2016 | 12.49 | 12.63 | 12.46 | 12.61 | 99,501 | +0.10(+0.79%) |
Sep 27, 2016 | 12.38 | 12.58 | 12.23 | 12.51 | 202,813 | +0.31(+2.57%) |
Sep 26, 2016 | 12.33 | 12.37 | 12.19 | 12.20 | 98,003 | -0.22(-1.74%) |
Sep 23, 2016 | 12.48 | 12.55 | 12.34 | 12.42 | 84,666 | -0.17(-1.32%) |
Sep 22, 2016 | 12.45 | 12.58 | 12.42 | 12.58 | 90,972 | +0.14(+1.16%) |
Sep 21, 2016 | 12.42 | 12.47 | 12.31 | 12.44 | 58,348 | +0.03(+0.24%) |
Sep 20, 2016 | 12.39 | 12.48 | 12.36 | 12.41 | 47,939 | +0.02(+0.18%) |
Sep 19, 2016 | 12.32 | 12.42 | 12.32 | 12.39 | 54,409 | -0.01(-0.06%) |
Sep 16, 2016 | 12.11 | 12.42 | 12.03 | 12.39 | 221,232 | +0.29(+2.38%) |
Sep 15, 2016 | 12.11 | 12.14 | 12.10 | 12.11 | 72,488 | +0.02(+0.12%) |
Sep 14, 2016 | 12.26 | 12.26 | 12.07 | 12.09 | 57,356 | -0.11(-0.87%) |
Sep 13, 2016 | 12.24 | 12.28 | 12.12 | 12.20 | 49,738 | -0.11(-0.92%) |
Sep 12, 2016 | 12.26 | 12.32 | 12.16 | 12.31 | 49,364 | +0.03(+0.28%) |
Sep 09, 2016 | 12.33 | 12.37 | 12.26 | 12.28 | 111,089 | -0.09(-0.76%) |
Sep 08, 2016 | 12.42 | 12.45 | 12.32 | 12.37 | 84,325 | -0.11(-0.85%) |
Sep 07, 2016 | 12.28 | 12.57 | 12.21 | 12.48 | 52,656 | +0.09(+0.73%) |
Sep 06, 2016 | 12.48 | 12.48 | 12.33 | 12.39 | 51,576 | -0.08(-0.67%) |
Sep 02, 2016 | 12.35 | 12.47 | 12.47 | 12.47 | 58,156 | +0.14(+1.10%) |