Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.61 | 14.70 | 14.56 | 14.61 | 4,009 | +0.00(+0.00%) |
Nov 29, 2016 | 14.56 | 14.88 | 14.52 | 14.61 | 32,535 | +0.05(+0.32%) |
Nov 28, 2016 | 14.61 | 14.61 | 14.24 | 14.56 | 13,641 | +0.18(+1.28%) |
Nov 25, 2016 | 13.92 | 14.86 | 13.92 | 14.38 | 10,827 | +0.46(+3.30%) |
Nov 23, 2016 | 13.92 | 13.92 | 13.92 | 0 | +0.28(+2.02%) | |
Nov 22, 2016 | 12.96 | 13.64 | 12.96 | 13.64 | 13,665 | +0.64(+4.95%) |
Nov 21, 2016 | 12.59 | 13.09 | 12.54 | 13.00 | 24,056 | +0.41(+3.29%) |
Nov 18, 2016 | 12.59 | 12.63 | 12.45 | 12.59 | 24,309 | +0.00(+0.00%) |
Nov 17, 2016 | 12.45 | 12.59 | 12.40 | 12.59 | 56,891 | +0.21(+1.67%) |
Nov 16, 2016 | 12.45 | 12.59 | 12.36 | 12.38 | 25,142 | -0.16(-1.28%) |
Nov 15, 2016 | 12.73 | 12.73 | 12.40 | 12.54 | 28,509 | -0.09(-0.73%) |
Nov 14, 2016 | 12.63 | 13.38 | 12.40 | 12.63 | 35,883 | +0.16(+1.29%) |
Nov 11, 2016 | 12.31 | 12.50 | 12.27 | 12.47 | 14,081 | +0.21(+1.69%) |
Nov 10, 2016 | 12.31 | 12.45 | 12.27 | 12.27 | 91,283 | -0.05(-0.37%) |
Nov 09, 2016 | 12.31 | 12.45 | 12.31 | 12.31 | 39,000 | -0.09(-0.74%) |
Nov 08, 2016 | 12.36 | 12.40 | 12.36 | 12.40 | 10,095 | +0.05(+0.37%) |
Nov 07, 2016 | 12.17 | 12.63 | 12.17 | 12.36 | 26,261 | +0.00(+0.00%) |
Nov 04, 2016 | 12.28 | 12.45 | 12.28 | 12.36 | 12,554 | +0.00(+0.00%) |
Nov 03, 2016 | 12.36 | 12.36 | 12.31 | 12.36 | 26,750 | +0.05(+0.37%) |
Nov 02, 2016 | 12.36 | 12.40 | 12.27 | 12.31 | 34,206 | -0.14(-1.11%) |
Nov 01, 2016 | 12.41 | 12.45 | 12.36 | 12.45 | 2,554 | +0.05(+0.37%) |
Oct 31, 2016 | 12.40 | 12.40 | 12.39 | 12.40 | 7,153 | +0.05(+0.37%) |
Oct 28, 2016 | 12.45 | 12.52 | 12.36 | 12.36 | 4,945 | -0.01(-0.11%) |
Oct 27, 2016 | 12.54 | 12.54 | 12.36 | 12.37 | 6,907 | -0.08(-0.63%) |
Oct 26, 2016 | 12.45 | 12.54 | 12.45 | 12.45 | 8,379 | -0.05(-0.37%) |
Oct 25, 2016 | 12.46 | 12.63 | 12.43 | 12.50 | 11,301 | +0.00(+0.00%) |
Oct 24, 2016 | 12.40 | 12.65 | 12.36 | 12.50 | 12,791 | -0.05(-0.37%) |
Oct 21, 2016 | 12.45 | 12.77 | 12.45 | 12.54 | 5,028 | +0.09(+0.74%) |
Oct 20, 2016 | 12.36 | 12.45 | 12.36 | 12.45 | 21,133 | +0.09(+0.74%) |
Oct 19, 2016 | 12.31 | 12.36 | 12.31 | 12.36 | 4,898 | +0.00(+0.00%) |
Oct 18, 2016 | 12.24 | 12.40 | 12.24 | 12.36 | 10,678 | +0.00(+0.00%) |
Oct 17, 2016 | 12.45 | 12.45 | 12.31 | 12.36 | 7,582 | +0.12(+0.98%) |
Oct 14, 2016 | 12.28 | 12.59 | 12.24 | 12.24 | 3,963 | +0.01(+0.08%) |
Oct 13, 2016 | 12.17 | 12.40 | 12.17 | 12.23 | 28,073 | -0.15(-1.19%) |
Oct 12, 2016 | 12.53 | 12.53 | 12.35 | 12.38 | 24,695 | -0.17(-1.32%) |
Oct 10, 2016 | 12.65 | 12.54 | 12.54 | 12.54 | 54 | -0.12(-0.94%) |
Oct 07, 2016 | 12.31 | 12.66 | 12.31 | 12.66 | 7,469 | +0.12(+0.96%) |
Oct 05, 2016 | 12.54 | 12.54 | 12.54 | 12.54 | 66 | +0.12(+0.95%) |
Oct 04, 2016 | 12.59 | 12.59 | 12.27 | 12.42 | 14,778 | -0.22(-1.74%) |
Oct 03, 2016 | 12.63 | 12.70 | 12.61 | 12.64 | 3,478 | +0.01(+0.11%) |
Sep 30, 2016 | 12.32 | 12.94 | 12.32 | 12.63 | 26,927 | +0.32(+2.57%) |
Sep 29, 2016 | 12.62 | 12.62 | 12.28 | 12.31 | 10,014 | +0.05(+0.37%) |
Sep 28, 2016 | 12.51 | 12.73 | 12.27 | 12.27 | 10,231 | -0.07(-0.60%) |
Sep 27, 2016 | 12.62 | 12.62 | 12.33 | 12.34 | 802 | -0.11(-0.85%) |
Sep 26, 2016 | 12.40 | 12.45 | 12.24 | 12.45 | 1,028 | +0.06(+0.52%) |
Sep 23, 2016 | 12.38 | 12.38 | 12.38 | 12.38 | 251 | +0.17(+1.39%) |
Sep 22, 2016 | 12.17 | 12.27 | 12.17 | 12.21 | 7,031 | +0.13(+1.06%) |
Sep 21, 2016 | 12.00 | 12.27 | 11.98 | 12.08 | 25,751 | +0.14(+1.15%) |
Sep 20, 2016 | 12.13 | 12.13 | 11.90 | 11.95 | 2,184 | +0.04(+0.29%) |
Sep 19, 2016 | 12.71 | 12.71 | 11.90 | 11.91 | 3,342 | -0.70(-5.58%) |
Sep 16, 2016 | 11.99 | 12.71 | 11.98 | 12.61 | 8,679 | +0.70(+5.84%) |
Sep 15, 2016 | 11.69 | 11.92 | 11.67 | 11.92 | 10,524 | +0.03(+0.23%) |
Sep 14, 2016 | 11.90 | 11.99 | 11.67 | 11.89 | 5,538 | -0.01(-0.08%) |
Sep 13, 2016 | 12.07 | 12.07 | 11.90 | 11.90 | 1,024 | -0.01(-0.08%) |
Sep 12, 2016 | 11.41 | 11.91 | 11.41 | 11.91 | 11,867 | +0.27(+2.28%) |
Sep 09, 2016 | 11.62 | 11.64 | 11.54 | 11.64 | 1,037 | -0.11(-0.94%) |
Sep 08, 2016 | 11.67 | 11.94 | 11.49 | 11.75 | 1,685 | -0.01(-0.08%) |
Sep 07, 2016 | 11.90 | 12.27 | 11.68 | 11.76 | 5,068 | -0.13(-1.08%) |
Sep 06, 2016 | 11.76 | 11.95 | 11.63 | 11.89 | 8,039 | +0.20(+1.72%) |