Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.24 | 14.34 | 14.11 | 14.32 | 43,239 | +0.30(+2.12%) |
Nov 29, 2016 | 13.95 | 14.16 | 13.92 | 14.02 | 21,966 | +0.03(+0.19%) |
Nov 28, 2016 | 13.88 | 14.33 | 13.79 | 13.99 | 51,591 | -0.35(-2.44%) |
Nov 25, 2016 | 14.11 | 14.35 | 14.07 | 14.35 | 9,853 | +0.34(+2.44%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.02(-0.14%) | |
Nov 22, 2016 | 14.07 | 14.12 | 14.02 | 14.02 | 14,259 | -0.11(-0.78%) |
Nov 21, 2016 | 14.26 | 14.26 | 14.13 | 14.13 | 26,311 | +0.00(+0.00%) |
Nov 18, 2016 | 14.10 | 14.29 | 13.98 | 14.13 | 29,886 | +0.21(+1.53%) |
Nov 17, 2016 | 13.80 | 14.10 | 13.80 | 13.92 | 14,646 | +0.12(+0.87%) |
Nov 16, 2016 | 14.02 | 14.02 | 13.80 | 13.80 | 17,061 | -0.00(-0.02%) |
Nov 15, 2016 | 13.79 | 13.91 | 13.78 | 13.80 | 3,404 | -0.08(-0.55%) |
Nov 14, 2016 | 13.88 | 13.93 | 13.71 | 13.88 | 45,814 | +0.36(+2.64%) |
Nov 11, 2016 | 13.54 | 13.71 | 13.51 | 13.52 | 15,262 | +0.04(+0.33%) |
Nov 10, 2016 | 13.37 | 13.48 | 13.26 | 13.48 | 17,521 | +0.10(+0.78%) |
Nov 09, 2016 | 12.96 | 13.42 | 12.48 | 13.37 | 18,038 | +0.51(+3.96%) |
Nov 08, 2016 | 12.62 | 12.87 | 12.51 | 12.87 | 6,331 | +0.36(+2.92%) |
Nov 07, 2016 | 12.67 | 12.67 | 12.32 | 12.50 | 984 | +0.03(+0.27%) |
Nov 04, 2016 | 12.50 | 12.62 | 12.33 | 12.47 | 18,029 | -0.09(-0.74%) |
Nov 03, 2016 | 12.48 | 12.63 | 12.48 | 12.56 | 7,201 | +0.06(+0.52%) |
Nov 02, 2016 | 12.33 | 12.56 | 12.33 | 12.49 | 11,093 | -0.08(-0.66%) |
Nov 01, 2016 | 12.76 | 12.76 | 12.58 | 12.58 | 13,731 | -0.34(-2.65%) |
Oct 31, 2016 | 12.95 | 12.95 | 12.60 | 12.92 | 14,957 | +0.14(+1.09%) |
Oct 28, 2016 | 12.83 | 12.93 | 12.59 | 12.78 | 4,396 | +0.12(+0.95%) |
Oct 27, 2016 | 12.67 | 12.87 | 12.41 | 12.66 | 43,557 | +0.14(+1.11%) |
Oct 26, 2016 | 12.36 | 12.54 | 12.36 | 12.52 | 7,047 | +0.08(+0.67%) |
Oct 25, 2016 | 12.62 | 12.62 | 12.44 | 12.44 | 1,952 | -0.06(-0.44%) |
Oct 24, 2016 | 12.34 | 12.60 | 12.34 | 12.49 | 2,031 | +0.06(+0.45%) |
Oct 21, 2016 | 12.43 | 12.45 | 12.41 | 12.44 | 2,461 | -0.04(-0.30%) |
Oct 19, 2016 | 12.44 | 12.49 | 12.44 | 12.48 | 51 | +0.03(+0.22%) |
Oct 18, 2016 | 12.45 | 12.47 | 12.44 | 12.45 | 1,492 | -0.06(-0.44%) |
Oct 17, 2016 | 12.55 | 12.57 | 12.50 | 12.50 | 2,497 | -0.18(-1.39%) |
Oct 14, 2016 | 12.27 | 12.68 | 12.27 | 12.68 | 20,325 | +0.22(+1.78%) |
Oct 13, 2016 | 12.45 | 12.48 | 12.41 | 12.46 | 7,455 | +0.19(+1.51%) |
Oct 12, 2016 | 12.67 | 12.67 | 12.27 | 12.27 | 7,341 | -0.27(-2.14%) |
Oct 11, 2016 | 12.37 | 12.65 | 12.03 | 12.54 | 7,210 | -0.01(-0.07%) |
Oct 10, 2016 | 12.58 | 12.60 | 12.52 | 12.55 | 2,391 | -0.03(-0.22%) |
Oct 07, 2016 | 12.49 | 12.58 | 12.21 | 12.58 | 3,547 | +0.07(+0.59%) |
Oct 06, 2016 | 12.45 | 12.59 | 12.26 | 12.50 | 1,032 | +0.06(+0.45%) |
Oct 05, 2016 | 12.56 | 12.56 | 12.35 | 12.45 | 2,784 | +0.13(+1.09%) |
Oct 04, 2016 | 12.00 | 12.31 | 12.00 | 12.31 | 1,435 | +0.35(+2.90%) |
Oct 03, 2016 | 11.97 | 11.97 | 11.97 | 11.97 | 580 | -0.15(-1.22%) |
Sep 30, 2016 | 12.04 | 12.17 | 12.04 | 12.12 | 4,821 | +0.07(+0.62%) |
Sep 29, 2016 | 12.21 | 12.21 | 12.04 | 12.04 | 1,827 | -0.03(-0.23%) |
Sep 28, 2016 | 12.07 | 12.07 | 12.07 | 12.07 | 70 | +0.00(+0.00%) |
Sep 27, 2016 | 12.07 | 12.07 | 12.02 | 12.07 | 1,113 | +0.04(+0.31%) |
Sep 26, 2016 | 11.84 | 12.16 | 11.84 | 12.03 | 4,871 | -0.16(-1.29%) |
Sep 23, 2016 | 11.97 | 12.22 | 11.97 | 12.19 | 10,271 | -0.01(-0.08%) |
Sep 22, 2016 | 12.49 | 12.49 | 11.92 | 12.20 | 14,764 | -0.21(-1.72%) |
Sep 21, 2016 | 12.61 | 12.61 | 12.26 | 12.41 | 7,834 | -0.13(-1.03%) |
Sep 20, 2016 | 12.41 | 12.54 | 12.19 | 12.54 | 5,406 | +0.07(+0.59%) |
Sep 19, 2016 | 12.56 | 12.56 | 12.38 | 12.47 | 11,330 | +0.03(+0.20%) |
Sep 16, 2016 | 12.17 | 12.48 | 12.17 | 12.44 | 10,123 | +0.03(+0.24%) |
Sep 15, 2016 | 12.36 | 12.54 | 12.36 | 12.41 | 4,658 | +0.01(+0.07%) |
Sep 14, 2016 | 12.56 | 12.56 | 12.26 | 12.40 | 17,105 | -0.14(-1.13%) |
Sep 13, 2016 | 12.07 | 12.59 | 12.07 | 12.54 | 12,448 | +0.22(+1.76%) |
Sep 12, 2016 | 12.58 | 12.82 | 12.33 | 12.33 | 29,126 | -0.31(-2.43%) |
Sep 09, 2016 | 12.73 | 12.73 | 12.37 | 12.63 | 13,202 | +0.33(+2.71%) |
Sep 08, 2016 | 11.88 | 12.30 | 11.88 | 12.30 | 494 | +0.26(+2.15%) |
Sep 07, 2016 | 12.06 | 12.06 | 11.87 | 12.04 | 641 | -0.06(-0.46%) |
Sep 06, 2016 | 12.39 | 12.63 | 12.07 | 12.10 | 9,799 | -0.21(-1.73%) |
Sep 02, 2016 | 12.29 | 12.31 | 12.31 | 12.31 | 5,618 | +0.12(+0.99%) |