Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.80 | 13.90 | 13.55 | 13.65 | 121,741 | -0.10(-0.73%) |
Nov 29, 2016 | 13.70 | 13.95 | 13.60 | 13.75 | 230,230 | +0.10(+0.73%) |
Nov 28, 2016 | 13.95 | 13.95 | 13.60 | 13.65 | 140,604 | -0.35(-2.50%) |
Nov 25, 2016 | 13.55 | 14.10 | 13.55 | 14.00 | 222,257 | +0.40(+2.94%) |
Nov 23, 2016 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.65 | 13.65 | 13.45 | 13.60 | 268,045 | +0.10(+0.74%) |
Nov 21, 2016 | 13.40 | 13.75 | 13.25 | 13.50 | 121,537 | +0.05(+0.37%) |
Nov 18, 2016 | 13.45 | 13.50 | 13.35 | 13.45 | 212,132 | +0.10(+0.75%) |
Nov 17, 2016 | 13.25 | 13.43 | 13.22 | 13.35 | 82,796 | +0.05(+0.38%) |
Nov 16, 2016 | 13.07 | 13.40 | 13.07 | 13.30 | 163,104 | +0.10(+0.76%) |
Nov 15, 2016 | 13.25 | 13.35 | 13.00 | 13.20 | 172,396 | -0.10(-0.75%) |
Nov 14, 2016 | 13.50 | 13.50 | 13.20 | 13.30 | 153,438 | +0.00(+0.00%) |
Nov 11, 2016 | 13.05 | 13.60 | 12.75 | 13.30 | 226,782 | +0.25(+1.92%) |
Nov 10, 2016 | 13.05 | 13.40 | 12.65 | 13.05 | 174,170 | +0.15(+1.16%) |
Nov 09, 2016 | 12.15 | 12.95 | 11.90 | 12.90 | 159,990 | +0.50(+4.03%) |
Nov 08, 2016 | 12.15 | 12.55 | 11.95 | 12.40 | 153,011 | +0.20(+1.64%) |
Nov 07, 2016 | 12.50 | 12.60 | 12.05 | 12.20 | 225,495 | +0.30(+2.52%) |
Nov 04, 2016 | 11.85 | 12.20 | 11.85 | 11.90 | 262,312 | +0.00(+0.00%) |
Nov 03, 2016 | 12.60 | 12.70 | 11.90 | 11.90 | 258,921 | -0.70(-5.56%) |
Nov 02, 2016 | 13.80 | 13.80 | 12.40 | 12.60 | 323,020 | -0.30(-2.33%) |
Nov 01, 2016 | 13.05 | 13.25 | 12.90 | 12.90 | 226,083 | -0.15(-1.15%) |
Oct 31, 2016 | 12.85 | 13.15 | 12.80 | 13.05 | 201,133 | +0.30(+2.35%) |
Oct 28, 2016 | 12.75 | 13.10 | 12.60 | 12.75 | 203,505 | +0.05(+0.39%) |
Oct 27, 2016 | 13.15 | 13.25 | 12.60 | 12.70 | 227,507 | -0.30(-2.31%) |
Oct 26, 2016 | 12.95 | 13.35 | 12.90 | 13.00 | 171,212 | +0.05(+0.39%) |
Oct 25, 2016 | 14.05 | 14.05 | 12.95 | 12.95 | 263,061 | -1.20(-8.48%) |
Oct 24, 2016 | 13.75 | 14.25 | 13.75 | 14.15 | 187,669 | +0.43(+3.13%) |
Oct 21, 2016 | 13.47 | 13.73 | 13.23 | 13.72 | 90,595 | +0.15(+1.11%) |
Oct 20, 2016 | 13.49 | 13.72 | 13.26 | 13.57 | 99,406 | +0.02(+0.15%) |
Oct 19, 2016 | 13.11 | 13.58 | 13.07 | 13.55 | 144,867 | +0.44(+3.36%) |
Oct 18, 2016 | 13.12 | 13.22 | 12.99 | 13.11 | 89,572 | +0.14(+1.08%) |
Oct 17, 2016 | 13.04 | 13.26 | 12.96 | 12.97 | 126,236 | -0.09(-0.69%) |
Oct 14, 2016 | 12.82 | 13.18 | 12.71 | 13.06 | 153,037 | +0.29(+2.27%) |
Oct 13, 2016 | 12.88 | 12.95 | 12.68 | 12.77 | 99,868 | -0.24(-1.84%) |
Oct 12, 2016 | 12.96 | 13.14 | 12.90 | 13.01 | 85,563 | +0.09(+0.70%) |
Oct 11, 2016 | 13.09 | 13.09 | 12.90 | 12.92 | 81,695 | -0.16(-1.22%) |
Oct 10, 2016 | 12.85 | 13.14 | 12.85 | 13.08 | 110,255 | +0.23(+1.79%) |
Oct 07, 2016 | 12.88 | 12.98 | 12.76 | 12.85 | 124,649 | -0.01(-0.08%) |
Oct 06, 2016 | 13.24 | 13.25 | 12.86 | 12.86 | 96,762 | -0.38(-2.87%) |
Oct 05, 2016 | 13.03 | 13.40 | 12.97 | 13.24 | 230,140 | +0.21(+1.61%) |
Oct 04, 2016 | 12.75 | 13.06 | 12.69 | 13.03 | 211,233 | +0.35(+2.76%) |
Oct 03, 2016 | 12.50 | 12.69 | 12.38 | 12.68 | 248,201 | +0.25(+2.01%) |
Sep 30, 2016 | 12.38 | 12.54 | 12.25 | 12.43 | 535,484 | +0.00(+0.00%) |
Sep 29, 2016 | 12.65 | 12.70 | 12.42 | 12.43 | 112,544 | -0.16(-1.27%) |
Sep 28, 2016 | 12.96 | 12.97 | 12.44 | 12.59 | 212,872 | -0.42(-3.23%) |
Sep 27, 2016 | 13.11 | 13.16 | 12.98 | 13.01 | 74,218 | -0.04(-0.31%) |
Sep 26, 2016 | 13.27 | 13.30 | 13.04 | 13.05 | 72,417 | -0.34(-2.54%) |
Sep 23, 2016 | 13.11 | 13.43 | 13.11 | 13.39 | 88,511 | +0.20(+1.52%) |
Sep 22, 2016 | 12.93 | 13.22 | 12.93 | 13.19 | 97,969 | +0.29(+2.25%) |
Sep 21, 2016 | 13.02 | 13.15 | 12.79 | 12.90 | 114,308 | -0.09(-0.69%) |
Sep 20, 2016 | 12.93 | 13.02 | 12.82 | 12.99 | 147,362 | +0.12(+0.93%) |
Sep 19, 2016 | 12.90 | 13.03 | 12.80 | 12.87 | 79,266 | +0.06(+0.47%) |
Sep 16, 2016 | 12.88 | 13.06 | 12.74 | 12.81 | 317,575 | -0.03(-0.23%) |
Sep 15, 2016 | 12.54 | 12.90 | 12.54 | 12.84 | 162,573 | +0.31(+2.47%) |
Sep 14, 2016 | 12.57 | 12.67 | 12.45 | 12.53 | 177,019 | -0.06(-0.48%) |
Sep 13, 2016 | 12.70 | 12.71 | 12.42 | 12.59 | 165,820 | -0.20(-1.56%) |
Sep 12, 2016 | 12.59 | 12.84 | 12.50 | 12.79 | 113,976 | +0.25(+1.99%) |
Sep 09, 2016 | 12.98 | 12.98 | 12.54 | 12.54 | 147,868 | -0.25(-1.95%) |
Sep 08, 2016 | 13.02 | 13.02 | 12.75 | 12.79 | 78,518 | -0.33(-2.52%) |
Sep 07, 2016 | 13.02 | 13.13 | 12.90 | 13.12 | 115,863 | +0.14(+1.08%) |
Sep 06, 2016 | 12.88 | 13.06 | 12.85 | 12.98 | 92,696 | +0.13(+1.01%) |
Sep 02, 2016 | 12.84 | 12.85 | 12.85 | 12.85 | 98,100 | +0.05(+0.39%) |