Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.14 | 12.26 | 11.28 | 11.53 | 215,313 | -0.41(-3.43%) |
Nov 29, 2016 | 12.94 | 13.10 | 11.81 | 11.94 | 162,354 | -1.05(-8.08%) |
Nov 28, 2016 | 12.49 | 13.12 | 12.19 | 12.99 | 124,950 | +0.45(+3.59%) |
Nov 25, 2016 | 12.19 | 12.61 | 12.05 | 12.54 | 50,911 | +0.30(+2.45%) |
Nov 23, 2016 | 12.24 | 12.24 | 12.24 | 0 | +0.26(+2.17%) | |
Nov 22, 2016 | 11.96 | 12.12 | 11.73 | 11.98 | 49,541 | +0.00(+0.00%) |
Nov 21, 2016 | 11.62 | 12.18 | 11.62 | 11.98 | 57,383 | +0.26(+2.22%) |
Nov 18, 2016 | 12.02 | 12.38 | 11.53 | 11.72 | 47,041 | -0.26(-2.17%) |
Nov 17, 2016 | 11.91 | 12.15 | 11.86 | 11.98 | 36,680 | +0.21(+1.78%) |
Nov 16, 2016 | 11.91 | 12.37 | 11.56 | 11.77 | 49,754 | +0.02(+0.17%) |
Nov 15, 2016 | 11.54 | 12.51 | 11.31 | 11.75 | 166,400 | +0.20(+1.73%) |
Nov 14, 2016 | 11.07 | 11.76 | 11.07 | 11.55 | 67,107 | +0.51(+4.62%) |
Nov 11, 2016 | 10.49 | 11.11 | 10.34 | 11.04 | 119,163 | +0.54(+5.14%) |
Nov 10, 2016 | 10.35 | 10.70 | 10.03 | 10.50 | 56,502 | +0.40(+3.96%) |
Nov 09, 2016 | 9.670 | 10.82 | 9.670 | 10.10 | 128,184 | +0.01(+0.10%) |
Nov 08, 2016 | 11.01 | 11.39 | 9.920 | 10.09 | 198,349 | -1.08(-9.67%) |
Nov 07, 2016 | 11.24 | 11.77 | 10.90 | 11.17 | 80,337 | +0.07(+0.63%) |
Nov 04, 2016 | 11.02 | 11.28 | 10.79 | 11.10 | 76,094 | +0.05(+0.45%) |
Nov 03, 2016 | 12.58 | 12.58 | 10.99 | 11.05 | 135,283 | -1.41(-11.32%) |
Nov 02, 2016 | 12.78 | 12.84 | 12.42 | 12.46 | 29,073 | -0.40(-3.11%) |
Nov 01, 2016 | 13.13 | 13.13 | 12.65 | 12.86 | 36,671 | -0.27(-2.06%) |
Oct 31, 2016 | 12.90 | 13.22 | 12.76 | 13.13 | 68,755 | +0.12(+0.92%) |
Oct 28, 2016 | 12.83 | 13.17 | 12.83 | 13.01 | 32,205 | +0.09(+0.70%) |
Oct 27, 2016 | 12.96 | 13.26 | 12.66 | 12.92 | 55,475 | -0.11(-0.84%) |
Oct 26, 2016 | 13.16 | 13.26 | 12.95 | 13.03 | 42,783 | -0.11(-0.84%) |
Oct 25, 2016 | 13.41 | 13.68 | 13.08 | 13.14 | 66,305 | -0.11(-0.83%) |
Oct 24, 2016 | 13.50 | 13.70 | 13.21 | 13.25 | 20,733 | -0.20(-1.49%) |
Oct 21, 2016 | 13.55 | 13.71 | 13.42 | 13.45 | 34,660 | -0.23(-1.68%) |
Oct 20, 2016 | 13.51 | 13.76 | 13.28 | 13.68 | 32,970 | +0.06(+0.44%) |
Oct 19, 2016 | 13.40 | 13.88 | 13.38 | 13.62 | 48,689 | -0.07(-0.51%) |
Oct 18, 2016 | 13.19 | 13.80 | 13.08 | 13.69 | 85,516 | +0.84(+6.54%) |
Oct 17, 2016 | 12.66 | 12.98 | 12.60 | 12.85 | 26,221 | +0.06(+0.47%) |
Oct 14, 2016 | 12.96 | 13.24 | 12.65 | 12.79 | 53,939 | -0.05(-0.39%) |
Oct 13, 2016 | 13.10 | 13.75 | 12.76 | 12.84 | 80,757 | -0.38(-2.87%) |
Oct 12, 2016 | 13.56 | 13.76 | 13.09 | 13.22 | 45,320 | -0.45(-3.29%) |
Oct 11, 2016 | 13.34 | 13.79 | 13.18 | 13.67 | 89,017 | +0.34(+2.55%) |
Oct 10, 2016 | 13.38 | 13.38 | 13.05 | 13.33 | 61,653 | -0.08(-0.60%) |
Oct 07, 2016 | 13.03 | 13.59 | 12.87 | 13.41 | 71,738 | +0.34(+2.60%) |
Oct 06, 2016 | 13.15 | 13.18 | 12.92 | 13.07 | 25,446 | -0.02(-0.15%) |
Oct 05, 2016 | 13.13 | 13.21 | 12.81 | 13.09 | 81,332 | +0.03(+0.23%) |
Oct 04, 2016 | 13.27 | 13.37 | 13.02 | 13.06 | 22,287 | -0.16(-1.21%) |
Oct 03, 2016 | 13.35 | 13.70 | 13.01 | 13.22 | 126,673 | +0.07(+0.53%) |
Sep 30, 2016 | 13.44 | 13.80 | 13.00 | 13.15 | 775,275 | -0.27(-2.01%) |
Sep 29, 2016 | 13.73 | 13.79 | 13.35 | 13.42 | 185,009 | -0.30(-2.19%) |
Sep 28, 2016 | 12.70 | 13.80 | 12.70 | 13.72 | 137,671 | +0.94(+7.36%) |
Sep 27, 2016 | 12.65 | 13.20 | 12.50 | 12.78 | 66,532 | -0.07(-0.54%) |
Sep 26, 2016 | 13.39 | 13.46 | 12.64 | 12.85 | 91,440 | -0.56(-4.18%) |
Sep 23, 2016 | 13.50 | 13.96 | 13.27 | 13.41 | 72,541 | -0.35(-2.54%) |
Sep 22, 2016 | 13.93 | 13.93 | 13.28 | 13.76 | 115,590 | +0.25(+1.85%) |
Sep 21, 2016 | 13.05 | 13.54 | 13.05 | 13.51 | 49,877 | +0.30(+2.27%) |
Sep 20, 2016 | 13.75 | 13.75 | 12.70 | 13.21 | 162,886 | -0.41(-3.01%) |
Sep 19, 2016 | 14.54 | 14.62 | 13.16 | 13.62 | 441,285 | -0.88(-6.07%) |
Sep 16, 2016 | 15.07 | 15.33 | 13.89 | 14.50 | 305,771 | -0.85(-5.54%) |
Sep 15, 2016 | 13.33 | 15.80 | 12.73 | 15.35 | 527,779 | +2.15(+16.29%) |
Sep 14, 2016 | 13.00 | 13.35 | 12.68 | 13.20 | 114,020 | +0.20(+1.54%) |
Sep 13, 2016 | 13.11 | 13.11 | 12.01 | 13.00 | 118,528 | -0.21(-1.55%) |
Sep 12, 2016 | 13.08 | 13.25 | 13.00 | 13.21 | 37,720 | +0.03(+0.19%) |
Sep 09, 2016 | 13.25 | 13.40 | 13.06 | 13.18 | 36,988 | -0.07(-0.53%) |
Sep 08, 2016 | 12.75 | 13.35 | 12.75 | 13.25 | 67,226 | +0.44(+3.43%) |
Sep 07, 2016 | 12.43 | 13.07 | 12.40 | 12.81 | 44,049 | +0.34(+2.73%) |
Sep 06, 2016 | 12.80 | 12.80 | 12.26 | 12.47 | 50,577 | -0.05(-0.40%) |
Sep 02, 2016 | 12.35 | 12.52 | 12.52 | 12.52 | 20,300 | +0.05(+0.44%) |