Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.35 | 12.85 | 12.18 | 12.30 | 6,594 | -0.05(-0.40%) |
Nov 29, 2016 | 12.65 | 12.80 | 11.80 | 12.35 | 9,729 | -0.15(-1.20%) |
Nov 28, 2016 | 12.60 | 12.88 | 12.40 | 12.50 | 18,409 | -0.50(-3.85%) |
Nov 25, 2016 | 12.70 | 13.10 | 12.65 | 13.00 | 5,669 | +0.25(+1.96%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | -0.20(-1.54%) | |
Nov 22, 2016 | 13.00 | 13.10 | 12.30 | 12.95 | 35,480 | +0.05(+0.39%) |
Nov 21, 2016 | 13.10 | 13.10 | 12.05 | 12.90 | 23,388 | -0.40(-3.01%) |
Nov 18, 2016 | 12.90 | 13.30 | 12.85 | 13.30 | 22,532 | +0.50(+3.91%) |
Nov 17, 2016 | 12.55 | 12.90 | 12.40 | 12.80 | 40,189 | +0.35(+2.81%) |
Nov 16, 2016 | 12.07 | 12.45 | 11.95 | 12.45 | 21,150 | +0.20(+1.63%) |
Nov 15, 2016 | 11.95 | 12.50 | 11.61 | 12.25 | 13,260 | +0.50(+4.26%) |
Nov 14, 2016 | 13.70 | 13.70 | 11.52 | 11.75 | 77,577 | -1.75(-12.96%) |
Nov 11, 2016 | 12.90 | 13.57 | 12.15 | 13.50 | 63,192 | +0.60(+4.65%) |
Nov 10, 2016 | 11.95 | 13.50 | 11.83 | 12.90 | 24,000 | +1.00(+8.40%) |
Nov 09, 2016 | 11.35 | 12.00 | 11.25 | 11.90 | 26,544 | +0.90(+8.18%) |
Nov 08, 2016 | 11.00 | 11.06 | 10.80 | 11.00 | 11,079 | -0.20(-1.79%) |
Nov 07, 2016 | 10.95 | 11.24 | 10.90 | 11.20 | 14,401 | +0.30(+2.75%) |
Nov 04, 2016 | 11.45 | 11.50 | 10.90 | 10.90 | 10,681 | -0.40(-3.54%) |
Nov 03, 2016 | 11.90 | 11.90 | 11.15 | 11.30 | 21,648 | -0.30(-2.59%) |
Nov 02, 2016 | 11.45 | 11.75 | 11.35 | 11.60 | 9,138 | -0.10(-0.85%) |
Nov 01, 2016 | 11.55 | 11.85 | 11.55 | 11.70 | 9,305 | +0.25(+2.18%) |
Oct 31, 2016 | 11.66 | 11.75 | 11.45 | 11.45 | 5,330 | -0.33(-2.80%) |
Oct 28, 2016 | 12.01 | 12.02 | 11.40 | 11.78 | 17,344 | -0.25(-2.08%) |
Oct 27, 2016 | 12.25 | 12.25 | 12.00 | 12.03 | 6,978 | -0.24(-1.96%) |
Oct 26, 2016 | 12.62 | 12.62 | 12.05 | 12.27 | 16,434 | -0.38(-3.00%) |
Oct 25, 2016 | 13.06 | 13.64 | 12.50 | 12.65 | 9,168 | -0.52(-3.95%) |
Oct 24, 2016 | 14.33 | 14.35 | 13.02 | 13.17 | 16,894 | -1.20(-8.35%) |
Oct 21, 2016 | 14.32 | 14.56 | 14.16 | 14.37 | 21,043 | -0.02(-0.14%) |
Oct 20, 2016 | 12.92 | 14.75 | 12.92 | 14.39 | 70,032 | +1.35(+10.35%) |
Oct 19, 2016 | 12.65 | 13.07 | 12.65 | 13.04 | 10,477 | +0.39(+3.08%) |
Oct 18, 2016 | 12.09 | 12.65 | 12.09 | 12.65 | 19,238 | +0.67(+5.59%) |
Oct 17, 2016 | 11.30 | 12.16 | 11.30 | 11.98 | 14,698 | +0.67(+5.92%) |
Oct 14, 2016 | 12.09 | 12.79 | 10.71 | 11.31 | 43,943 | -0.73(-6.06%) |
Oct 13, 2016 | 12.50 | 12.70 | 12.04 | 12.04 | 38,544 | -0.72(-5.64%) |
Oct 12, 2016 | 13.02 | 14.15 | 12.65 | 12.76 | 23,858 | -0.29(-2.22%) |
Oct 11, 2016 | 13.02 | 13.26 | 13.00 | 13.05 | 12,886 | +0.06(+0.46%) |
Oct 10, 2016 | 13.05 | 13.11 | 12.91 | 12.99 | 16,308 | +0.04(+0.31%) |
Oct 07, 2016 | 13.06 | 13.06 | 12.81 | 12.95 | 14,995 | -0.07(-0.54%) |
Oct 06, 2016 | 13.15 | 13.49 | 12.92 | 13.02 | 15,984 | -0.06(-0.46%) |
Oct 05, 2016 | 13.24 | 13.24 | 12.90 | 13.08 | 49,510 | -0.20(-1.51%) |
Oct 04, 2016 | 13.37 | 13.40 | 13.01 | 13.28 | 30,179 | -0.07(-0.52%) |
Oct 03, 2016 | 13.39 | 13.54 | 13.12 | 13.35 | 53,021 | -0.04(-0.30%) |
Sep 30, 2016 | 13.15 | 13.63 | 13.15 | 13.39 | 73,278 | -0.09(-0.67%) |
Sep 29, 2016 | 14.15 | 14.15 | 13.30 | 13.48 | 8,413 | -0.39(-2.81%) |
Sep 28, 2016 | 13.86 | 13.97 | 13.79 | 13.87 | 14,199 | +0.03(+0.22%) |
Sep 27, 2016 | 14.02 | 14.02 | 13.80 | 13.84 | 17,145 | -0.01(-0.07%) |
Sep 26, 2016 | 13.82 | 14.06 | 13.80 | 13.85 | 25,491 | -0.15(-1.07%) |
Sep 23, 2016 | 14.05 | 14.22 | 13.83 | 14.00 | 12,123 | -0.05(-0.36%) |
Sep 22, 2016 | 14.03 | 14.23 | 13.94 | 14.05 | 20,416 | +0.01(+0.07%) |
Sep 21, 2016 | 14.01 | 14.30 | 13.80 | 14.04 | 13,434 | -0.26(-1.82%) |
Sep 20, 2016 | 14.17 | 14.67 | 14.06 | 14.30 | 25,125 | +0.12(+0.85%) |
Sep 19, 2016 | 14.36 | 14.95 | 14.11 | 14.18 | 36,031 | -0.39(-2.68%) |
Sep 16, 2016 | 14.03 | 14.61 | 13.88 | 14.57 | 149,131 | +0.57(+4.07%) |
Sep 15, 2016 | 14.46 | 14.65 | 13.87 | 14.00 | 28,113 | -0.42(-2.91%) |
Sep 14, 2016 | 14.53 | 14.69 | 14.40 | 14.42 | 13,946 | +0.20(+1.41%) |
Sep 13, 2016 | 14.10 | 14.46 | 14.10 | 14.22 | 13,965 | -0.04(-0.28%) |
Sep 12, 2016 | 13.66 | 14.32 | 13.60 | 14.26 | 14,231 | +0.43(+3.11%) |
Sep 09, 2016 | 14.40 | 14.50 | 13.81 | 13.83 | 19,597 | -0.66(-4.55%) |
Sep 08, 2016 | 14.46 | 14.70 | 14.40 | 14.49 | 8,713 | -0.05(-0.34%) |
Sep 07, 2016 | 14.24 | 14.59 | 14.24 | 14.54 | 8,492 | +0.22(+1.54%) |
Sep 06, 2016 | 14.72 | 14.72 | 14.12 | 14.32 | 14,920 | -0.32(-2.19%) |
Sep 02, 2016 | 14.94 | 14.64 | 14.64 | 14.64 | 8,300 | -0.08(-0.54%) |