Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.39 | 12.44 | 12.28 | 12.30 | 354,317 | -0.04(-0.32%) |
Nov 29, 2016 | 12.29 | 12.39 | 12.26 | 12.35 | 356,921 | +0.07(+0.57%) |
Nov 28, 2016 | 12.25 | 12.34 | 12.24 | 12.28 | 429,558 | -0.01(-0.12%) |
Nov 25, 2016 | 12.15 | 12.30 | 12.12 | 12.29 | 1,181,705 | +0.21(+1.74%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | -0.30(-2.42%) | |
Nov 22, 2016 | 12.30 | 12.41 | 12.25 | 12.38 | 290,781 | +0.14(+1.10%) |
Nov 21, 2016 | 12.12 | 12.26 | 12.12 | 12.24 | 243,142 | +0.38(+3.16%) |
Nov 18, 2016 | 11.93 | 11.95 | 11.85 | 11.87 | 295,792 | -0.31(-2.57%) |
Nov 17, 2016 | 12.28 | 12.30 | 12.18 | 12.18 | 347,902 | -0.15(-1.19%) |
Nov 16, 2016 | 12.35 | 12.42 | 12.26 | 12.33 | 268,139 | -0.17(-1.36%) |
Nov 15, 2016 | 12.40 | 12.55 | 12.39 | 12.50 | 256,298 | -0.04(-0.28%) |
Nov 14, 2016 | 12.48 | 12.58 | 12.39 | 12.54 | 258,630 | -0.19(-1.45%) |
Nov 11, 2016 | 12.81 | 12.85 | 12.71 | 12.72 | 111,519 | -0.12(-0.97%) |
Nov 10, 2016 | 12.92 | 12.99 | 12.79 | 12.85 | 282,399 | -1.07(-7.72%) |
Nov 09, 2016 | 13.90 | 14.00 | 13.81 | 13.92 | 108,224 | -0.43(-3.00%) |
Nov 08, 2016 | 14.37 | 14.43 | 14.33 | 14.35 | 108,159 | -0.05(-0.35%) |
Nov 07, 2016 | 14.35 | 14.41 | 14.29 | 14.40 | 126,151 | +0.12(+0.88%) |
Nov 04, 2016 | 14.08 | 14.35 | 14.01 | 14.28 | 1,324,073 | +0.21(+1.53%) |
Nov 03, 2016 | 14.03 | 14.12 | 13.99 | 14.06 | 203,923 | -0.03(-0.18%) |
Nov 02, 2016 | 14.21 | 14.22 | 14.06 | 14.09 | 95,785 | -0.13(-0.95%) |
Nov 01, 2016 | 14.40 | 14.40 | 14.22 | 14.22 | 127,491 | -0.26(-1.80%) |
Oct 31, 2016 | 14.41 | 14.48 | 14.31 | 14.48 | 124,983 | -0.08(-0.55%) |
Oct 28, 2016 | 14.44 | 14.60 | 14.44 | 14.56 | 108,331 | +0.18(+1.25%) |
Oct 27, 2016 | 14.35 | 14.46 | 14.35 | 14.38 | 106,513 | -0.09(-0.66%) |
Oct 26, 2016 | 14.43 | 14.54 | 14.37 | 14.47 | 86,047 | +0.08(+0.59%) |
Oct 25, 2016 | 14.31 | 14.47 | 14.25 | 14.39 | 112,255 | +0.08(+0.52%) |
Oct 24, 2016 | 14.53 | 14.53 | 14.29 | 14.31 | 199,801 | -0.17(-1.14%) |
Oct 21, 2016 | 14.41 | 14.51 | 14.40 | 14.48 | 62,785 | -0.12(-0.79%) |
Oct 20, 2016 | 14.61 | 14.70 | 14.54 | 14.60 | 144,979 | -0.04(-0.24%) |
Oct 19, 2016 | 14.65 | 14.66 | 14.61 | 14.63 | 67,950 | -0.04(-0.27%) |
Oct 18, 2016 | 14.66 | 14.71 | 14.60 | 14.67 | 98,191 | +0.26(+1.80%) |
Oct 17, 2016 | 14.43 | 14.51 | 14.40 | 14.41 | 110,111 | -0.05(-0.38%) |
Oct 14, 2016 | 14.55 | 14.59 | 14.41 | 14.46 | 98,803 | +0.17(+1.19%) |
Oct 13, 2016 | 14.09 | 14.39 | 14.09 | 14.29 | 86,492 | +0.06(+0.46%) |
Oct 12, 2016 | 14.26 | 14.31 | 14.20 | 14.23 | 72,677 | +0.18(+1.28%) |
Oct 11, 2016 | 14.36 | 14.59 | 14.02 | 14.05 | 110,497 | -0.60(-4.13%) |
Oct 10, 2016 | 14.64 | 14.75 | 14.57 | 14.65 | 98,056 | +0.12(+0.79%) |
Oct 07, 2016 | 14.80 | 14.80 | 14.50 | 14.54 | 62,383 | -0.38(-2.55%) |
Oct 06, 2016 | 15.04 | 15.04 | 14.84 | 14.92 | 65,432 | -0.01(-0.07%) |
Oct 05, 2016 | 15.03 | 15.04 | 14.90 | 14.93 | 69,322 | -0.18(-1.19%) |
Oct 04, 2016 | 15.12 | 15.26 | 15.03 | 15.11 | 67,058 | -0.26(-1.69%) |
Oct 03, 2016 | 15.33 | 15.39 | 15.25 | 15.37 | 92,736 | -0.27(-1.73%) |
Sep 30, 2016 | 15.34 | 15.64 | 15.31 | 15.64 | 88,523 | +0.14(+0.90%) |
Sep 29, 2016 | 15.67 | 15.70 | 15.36 | 15.50 | 47,268 | +0.03(+0.16%) |
Sep 28, 2016 | 15.37 | 15.50 | 15.26 | 15.47 | 79,063 | +0.19(+1.21%) |
Sep 27, 2016 | 15.20 | 15.30 | 15.13 | 15.29 | 71,279 | -0.03(-0.16%) |
Sep 26, 2016 | 15.32 | 15.43 | 15.29 | 15.31 | 90,144 | -0.22(-1.45%) |
Sep 23, 2016 | 15.50 | 15.64 | 15.45 | 15.54 | 72,600 | -0.07(-0.45%) |
Sep 22, 2016 | 15.74 | 15.81 | 15.58 | 15.61 | 88,872 | +0.39(+2.56%) |
Sep 21, 2016 | 15.15 | 15.31 | 15.10 | 15.22 | 217,447 | -0.09(-0.62%) |
Sep 20, 2016 | 15.42 | 15.42 | 15.23 | 15.31 | 60,967 | -0.05(-0.36%) |
Sep 19, 2016 | 15.37 | 15.45 | 15.33 | 15.37 | 60,939 | +0.12(+0.79%) |
Sep 16, 2016 | 15.14 | 15.28 | 15.10 | 15.25 | 244,907 | -0.23(-1.52%) |
Sep 15, 2016 | 15.26 | 15.58 | 15.26 | 15.48 | 362,131 | -0.21(-1.31%) |
Sep 14, 2016 | 15.57 | 15.74 | 15.52 | 15.69 | 65,935 | -0.16(-1.01%) |
Sep 13, 2016 | 15.94 | 15.96 | 15.73 | 15.85 | 91,802 | -0.48(-2.94%) |
Sep 12, 2016 | 16.00 | 16.33 | 15.92 | 16.33 | 1,107,257 | -0.04(-0.24%) |
Sep 09, 2016 | 16.49 | 16.50 | 16.31 | 16.37 | 53,405 | -0.20(-1.18%) |
Sep 08, 2016 | 16.45 | 16.59 | 16.45 | 16.57 | 60,461 | +0.09(+0.55%) |
Sep 07, 2016 | 16.42 | 16.53 | 16.38 | 16.48 | 47,946 | -0.16(-0.96%) |
Sep 06, 2016 | 16.58 | 16.69 | 16.51 | 16.64 | 153,603 | +0.24(+1.46%) |
Sep 02, 2016 | 16.39 | 16.39 | 16.39 | 0 | +0.38(+2.35%) |