Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.32 | 13.72 | 13.29 | 13.65 | 2,698,951 | +1.00(+7.93%) |
Nov 29, 2016 | 12.65 | 12.74 | 12.50 | 12.65 | 1,644,886 | -0.20(-1.56%) |
Nov 28, 2016 | 13.22 | 13.22 | 12.85 | 12.85 | 10,097,351 | -0.27(-2.04%) |
Nov 25, 2016 | 13.17 | 13.20 | 13.05 | 13.11 | 936,877 | -0.13(-0.95%) |
Nov 23, 2016 | 13.24 | 13.24 | 13.24 | 0 | +0.08(+0.64%) | |
Nov 22, 2016 | 13.18 | 13.25 | 12.97 | 13.16 | 1,256,438 | +0.01(+0.06%) |
Nov 21, 2016 | 12.99 | 13.15 | 12.99 | 13.15 | 1,362,190 | +0.42(+3.28%) |
Nov 18, 2016 | 12.73 | 12.80 | 12.67 | 12.73 | 1,631,081 | +0.03(+0.26%) |
Nov 17, 2016 | 12.84 | 12.94 | 12.64 | 12.70 | 1,920,703 | -0.02(-0.13%) |
Nov 16, 2016 | 12.74 | 12.85 | 12.65 | 12.71 | 986,843 | -0.10(-0.78%) |
Nov 15, 2016 | 12.55 | 12.82 | 12.51 | 12.81 | 2,523,769 | +0.38(+3.09%) |
Nov 14, 2016 | 12.21 | 12.44 | 12.17 | 12.43 | 1,344,582 | +0.18(+1.50%) |
Nov 11, 2016 | 12.30 | 12.30 | 11.95 | 12.24 | 9,105,589 | -0.13(-1.08%) |
Nov 10, 2016 | 12.29 | 12.49 | 12.22 | 12.38 | 2,927,780 | +0.06(+0.47%) |
Nov 09, 2016 | 11.86 | 12.39 | 11.86 | 12.32 | 2,665,810 | +0.42(+3.51%) |
Nov 08, 2016 | 11.83 | 11.98 | 11.77 | 11.90 | 1,116,320 | -0.03(-0.28%) |
Nov 07, 2016 | 11.87 | 11.94 | 11.84 | 11.94 | 1,225,164 | +0.23(+1.93%) |
Nov 04, 2016 | 11.78 | 11.89 | 11.63 | 11.71 | 1,861,929 | -0.13(-1.13%) |
Nov 03, 2016 | 11.89 | 12.01 | 11.71 | 11.84 | 863,803 | +0.02(+0.14%) |
Nov 02, 2016 | 11.94 | 11.96 | 11.67 | 11.83 | 1,823,302 | -0.25(-2.08%) |
Nov 01, 2016 | 12.19 | 12.26 | 11.89 | 12.08 | 2,048,452 | +0.02(+0.14%) |
Oct 31, 2016 | 12.19 | 12.24 | 12.04 | 12.06 | 688,895 | -0.16(-1.30%) |
Oct 28, 2016 | 12.42 | 12.49 | 12.14 | 12.22 | 770,798 | -0.23(-1.81%) |
Oct 27, 2016 | 12.60 | 12.61 | 12.41 | 12.44 | 733,588 | -0.08(-0.67%) |
Oct 26, 2016 | 12.34 | 12.59 | 12.30 | 12.53 | 828,177 | +0.05(+0.40%) |
Oct 25, 2016 | 12.62 | 12.76 | 12.48 | 12.48 | 741,727 | -0.16(-1.26%) |
Oct 24, 2016 | 12.84 | 12.86 | 12.51 | 12.64 | 403,291 | -0.18(-1.43%) |
Oct 21, 2016 | 12.79 | 12.87 | 12.73 | 12.82 | 309,316 | -0.03(-0.26%) |
Oct 20, 2016 | 12.71 | 12.90 | 12.66 | 12.85 | 916,921 | +0.03(+0.26%) |
Oct 19, 2016 | 12.72 | 12.94 | 12.71 | 12.82 | 579,659 | +0.18(+1.39%) |
Oct 18, 2016 | 12.76 | 12.76 | 12.60 | 12.65 | 789,787 | +0.05(+0.40%) |
Oct 17, 2016 | 12.66 | 12.75 | 12.54 | 12.60 | 368,275 | -0.10(-0.79%) |
Oct 14, 2016 | 12.84 | 12.89 | 12.68 | 12.70 | 782,065 | -0.08(-0.65%) |
Oct 13, 2016 | 12.70 | 12.87 | 12.56 | 12.78 | 710,787 | -0.05(-0.39%) |
Oct 12, 2016 | 12.84 | 12.87 | 12.69 | 12.83 | 832,657 | -0.08(-0.58%) |
Oct 11, 2016 | 13.00 | 13.06 | 12.81 | 12.90 | 736,005 | -0.20(-1.53%) |
Oct 10, 2016 | 13.04 | 13.18 | 13.04 | 13.11 | 377,326 | +0.23(+1.82%) |
Oct 07, 2016 | 13.00 | 13.05 | 12.80 | 12.87 | 525,743 | -0.14(-1.09%) |
Oct 06, 2016 | 13.08 | 13.16 | 12.90 | 13.01 | 370,213 | -0.03(-0.19%) |
Oct 05, 2016 | 12.89 | 13.11 | 12.89 | 13.04 | 919,701 | +0.32(+2.50%) |
Oct 04, 2016 | 12.87 | 12.92 | 12.64 | 12.72 | 987,444 | -0.13(-0.98%) |
Oct 03, 2016 | 12.90 | 12.90 | 12.70 | 12.85 | 1,217,733 | -0.04(-0.32%) |
Sep 30, 2016 | 12.82 | 12.97 | 12.70 | 12.89 | 693,123 | +0.18(+1.38%) |
Sep 29, 2016 | 12.61 | 12.92 | 12.55 | 12.71 | 1,141,661 | +0.06(+0.46%) |
Sep 28, 2016 | 12.09 | 12.66 | 11.97 | 12.65 | 1,072,840 | +0.61(+5.07%) |
Sep 27, 2016 | 12.02 | 12.06 | 11.88 | 12.04 | 574,903 | -0.13(-1.03%) |
Sep 26, 2016 | 12.21 | 12.34 | 12.14 | 12.17 | 581,615 | -0.01(-0.07%) |
Sep 23, 2016 | 12.39 | 12.49 | 12.09 | 12.18 | 578,326 | -0.26(-2.08%) |
Sep 22, 2016 | 12.46 | 12.57 | 12.39 | 12.44 | 748,021 | +0.14(+1.16%) |
Sep 21, 2016 | 12.12 | 12.32 | 12.08 | 12.29 | 1,055,299 | +0.32(+2.63%) |
Sep 20, 2016 | 12.13 | 12.18 | 11.96 | 11.98 | 901,941 | -0.17(-1.44%) |
Sep 19, 2016 | 12.23 | 12.31 | 12.13 | 12.15 | 635,925 | +0.02(+0.21%) |
Sep 16, 2016 | 12.02 | 12.14 | 11.97 | 12.13 | 605,244 | -0.04(-0.34%) |
Sep 15, 2016 | 12.02 | 12.25 | 11.99 | 12.17 | 684,565 | +0.19(+1.60%) |
Sep 14, 2016 | 12.17 | 12.34 | 11.95 | 11.98 | 1,221,355 | -0.21(-1.71%) |
Sep 13, 2016 | 12.46 | 12.51 | 12.12 | 12.19 | 1,376,617 | -0.46(-3.62%) |
Sep 12, 2016 | 12.37 | 12.70 | 12.32 | 12.65 | 1,008,542 | +0.15(+1.20%) |
Sep 09, 2016 | 12.82 | 12.89 | 12.50 | 12.50 | 1,727,838 | -0.51(-3.91%) |
Sep 08, 2016 | 12.76 | 13.05 | 12.69 | 13.00 | 865,851 | +0.35(+2.77%) |
Sep 07, 2016 | 12.65 | 12.74 | 12.58 | 12.65 | 640,674 | +0.05(+0.40%) |
Sep 06, 2016 | 12.42 | 12.61 | 12.41 | 12.60 | 820,954 | +0.23(+1.89%) |
Sep 02, 2016 | 12.36 | 12.37 | 12.37 | 12.37 | 1,054,202 | +0.16(+1.30%) |