Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.84 | 11.84 | 11.75 | 11.78 | 321,482 | +0.01(+0.11%) |
Nov 29, 2016 | 11.74 | 11.79 | 11.74 | 11.76 | 389,958 | +0.00(+0.00%) |
Nov 28, 2016 | 11.82 | 11.86 | 11.76 | 11.76 | 223,232 | -0.06(-0.48%) |
Nov 25, 2016 | 11.81 | 11.86 | 11.81 | 11.82 | 80,736 | +0.00(+0.00%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 11.71 | 11.84 | 11.71 | 11.81 | 236,549 | +0.08(+0.67%) |
Nov 21, 2016 | 11.64 | 11.76 | 11.64 | 11.73 | 362,603 | +0.07(+0.59%) |
Nov 18, 2016 | 11.62 | 11.68 | 11.62 | 11.66 | 293,089 | +0.05(+0.43%) |
Nov 17, 2016 | 11.62 | 11.69 | 11.60 | 11.61 | 219,378 | -0.01(-0.11%) |
Nov 16, 2016 | 11.66 | 11.66 | 11.59 | 11.62 | 262,530 | -0.02(-0.16%) |
Nov 15, 2016 | 11.56 | 11.66 | 11.56 | 11.64 | 230,709 | +0.06(+0.54%) |
Nov 14, 2016 | 11.48 | 11.59 | 11.48 | 11.58 | 227,582 | +0.08(+0.66%) |
Nov 11, 2016 | 11.49 | 11.53 | 11.43 | 11.50 | 146,300 | +0.04(+0.33%) |
Nov 10, 2016 | 11.50 | 11.58 | 11.44 | 11.46 | 658,784 | -0.08(-0.65%) |
Nov 09, 2016 | 11.28 | 11.56 | 11.28 | 11.54 | 394,728 | +0.20(+1.72%) |
Nov 08, 2016 | 11.33 | 11.40 | 11.31 | 11.34 | 428,252 | +0.00(+0.00%) |
Nov 07, 2016 | 11.38 | 11.38 | 11.32 | 11.34 | 212,208 | +0.08(+0.73%) |
Nov 04, 2016 | 11.26 | 11.32 | 11.26 | 11.26 | 210,311 | -0.01(-0.06%) |
Nov 03, 2016 | 11.28 | 11.33 | 11.27 | 11.27 | 378,304 | -0.01(-0.11%) |
Nov 02, 2016 | 11.41 | 11.41 | 11.28 | 11.28 | 330,944 | -0.11(-0.94%) |
Nov 01, 2016 | 11.56 | 11.56 | 11.37 | 11.39 | 335,023 | -0.14(-1.20%) |
Oct 31, 2016 | 11.57 | 11.57 | 11.50 | 11.53 | 251,199 | +0.00(+0.01%) |
Oct 28, 2016 | 11.62 | 11.66 | 11.50 | 11.53 | 174,158 | -0.03(-0.23%) |
Oct 27, 2016 | 11.75 | 11.75 | 11.55 | 11.55 | 165,869 | -0.18(-1.50%) |
Oct 26, 2016 | 11.77 | 11.77 | 11.71 | 11.73 | 351,966 | -0.05(-0.43%) |
Oct 25, 2016 | 11.80 | 11.80 | 11.73 | 11.78 | 332,328 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 11.82 | 11.73 | 11.78 | 193,891 | +0.02(+0.16%) |
Oct 21, 2016 | 11.68 | 11.77 | 11.68 | 11.76 | 192,902 | +0.01(+0.10%) |
Oct 20, 2016 | 11.73 | 11.77 | 11.70 | 11.75 | 243,424 | -0.02(-0.16%) |
Oct 19, 2016 | 11.79 | 11.80 | 11.73 | 11.77 | 372,667 | +0.03(+0.21%) |
Oct 18, 2016 | 11.71 | 11.75 | 11.68 | 11.74 | 221,166 | +0.06(+0.48%) |
Oct 17, 2016 | 11.64 | 11.70 | 11.64 | 11.69 | 196,757 | +0.01(+0.11%) |
Oct 14, 2016 | 11.74 | 11.75 | 11.67 | 11.67 | 136,764 | -0.01(-0.11%) |
Oct 13, 2016 | 11.57 | 11.72 | 11.57 | 11.69 | 327,981 | -0.01(-0.05%) |
Oct 12, 2016 | 11.67 | 11.70 | 11.62 | 11.69 | 179,611 | +0.03(+0.27%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.60 | 11.66 | 267,171 | -0.05(-0.43%) |
Oct 10, 2016 | 11.64 | 11.75 | 11.64 | 11.71 | 126,042 | +0.07(+0.59%) |
Oct 07, 2016 | 11.70 | 11.72 | 11.61 | 11.64 | 187,471 | -0.04(-0.32%) |
Oct 06, 2016 | 11.72 | 11.72 | 11.62 | 11.68 | 187,013 | -0.02(-0.16%) |
Oct 05, 2016 | 11.70 | 11.76 | 11.69 | 11.70 | 332,702 | +0.01(+0.11%) |
Oct 04, 2016 | 11.73 | 11.79 | 11.67 | 11.69 | 255,027 | -0.09(-0.80%) |
Oct 03, 2016 | 11.84 | 11.84 | 11.75 | 11.78 | 193,708 | -0.07(-0.57%) |
Sep 30, 2016 | 11.88 | 11.89 | 11.82 | 11.85 | 203,203 | +0.03(+0.26%) |
Sep 29, 2016 | 11.85 | 11.92 | 11.80 | 11.82 | 248,327 | -0.11(-0.89%) |
Sep 28, 2016 | 11.89 | 11.92 | 11.79 | 11.92 | 227,906 | +0.09(+0.74%) |
Sep 27, 2016 | 11.90 | 11.90 | 11.82 | 11.84 | 297,916 | -0.06(-0.53%) |
Sep 26, 2016 | 11.96 | 11.96 | 11.89 | 11.90 | 322,146 | -0.06(-0.52%) |
Sep 23, 2016 | 11.91 | 11.97 | 11.90 | 11.96 | 303,842 | +0.01(+0.05%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.89 | 11.95 | 285,424 | +0.11(+0.95%) |
Sep 21, 2016 | 11.82 | 11.86 | 11.74 | 11.84 | 349,695 | +0.10(+0.84%) |
Sep 20, 2016 | 11.87 | 11.87 | 11.73 | 11.74 | 253,609 | -0.07(-0.58%) |
Sep 19, 2016 | 11.81 | 11.86 | 11.77 | 11.81 | 195,405 | -0.08(-0.68%) |
Sep 16, 2016 | 11.95 | 11.95 | 11.84 | 11.89 | 215,189 | -0.05(-0.42%) |
Sep 15, 2016 | 11.99 | 12.01 | 11.94 | 11.94 | 227,211 | -0.04(-0.31%) |
Sep 14, 2016 | 11.91 | 12.03 | 11.91 | 11.98 | 194,583 | +0.04(+0.31%) |
Sep 13, 2016 | 12.09 | 12.09 | 11.91 | 11.94 | 258,651 | -0.17(-1.44%) |
Sep 12, 2016 | 12.03 | 12.13 | 11.97 | 12.12 | 242,136 | +0.08(+0.67%) |
Sep 09, 2016 | 12.32 | 12.32 | 12.04 | 12.04 | 274,058 | -0.30(-2.43%) |
Sep 08, 2016 | 12.37 | 12.37 | 12.32 | 12.34 | 297,750 | -0.03(-0.25%) |
Sep 07, 2016 | 12.27 | 12.37 | 12.27 | 12.37 | 219,370 | +0.07(+0.56%) |
Sep 06, 2016 | 12.29 | 12.31 | 12.25 | 12.30 | 314,684 | +0.04(+0.31%) |
Sep 02, 2016 | 12.14 | 12.26 | 12.26 | 12.26 | 173,429 | +0.13(+1.08%) |