Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.60 | 12.70 | 12.25 | 12.30 | 36,028 | -0.30(-2.38%) |
Nov 29, 2016 | 12.10 | 12.65 | 12.10 | 12.60 | 16,106 | +0.40(+3.28%) |
Nov 28, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 59,062 | -0.35(-2.79%) |
Nov 25, 2016 | 12.50 | 12.55 | 12.35 | 12.55 | 4,111 | +0.10(+0.80%) |
Nov 23, 2016 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 12.45 | 12.60 | 12.10 | 12.45 | 77,456 | -0.05(-0.40%) |
Nov 21, 2016 | 12.50 | 12.53 | 12.30 | 12.50 | 31,469 | +0.00(+0.00%) |
Nov 18, 2016 | 12.55 | 12.55 | 12.25 | 12.50 | 37,354 | -0.05(-0.40%) |
Nov 17, 2016 | 12.70 | 12.80 | 12.35 | 12.55 | 18,557 | -0.15(-1.18%) |
Nov 16, 2016 | 12.85 | 12.95 | 12.47 | 12.70 | 38,265 | -0.15(-1.17%) |
Nov 15, 2016 | 12.60 | 12.85 | 12.47 | 12.85 | 30,877 | +0.25(+1.98%) |
Nov 14, 2016 | 12.65 | 12.91 | 11.59 | 12.60 | 239,689 | +0.05(+0.40%) |
Nov 11, 2016 | 12.00 | 12.95 | 11.65 | 12.55 | 48,448 | +0.55(+4.58%) |
Nov 10, 2016 | 12.00 | 12.40 | 11.85 | 12.00 | 57,922 | +0.10(+0.84%) |
Nov 09, 2016 | 11.45 | 12.30 | 11.28 | 11.90 | 48,660 | +0.40(+3.48%) |
Nov 08, 2016 | 11.70 | 11.70 | 11.30 | 11.50 | 35,358 | -0.15(-1.29%) |
Nov 07, 2016 | 11.75 | 11.75 | 11.45 | 11.65 | 51,182 | +0.10(+0.87%) |
Nov 04, 2016 | 11.50 | 11.70 | 11.45 | 11.55 | 85,521 | +0.20(+1.76%) |
Nov 03, 2016 | 11.65 | 11.90 | 11.35 | 11.35 | 49,462 | -0.35(-2.99%) |
Nov 02, 2016 | 11.90 | 11.90 | 11.60 | 11.70 | 43,873 | -0.10(-0.85%) |
Nov 01, 2016 | 11.80 | 12.05 | 11.70 | 11.80 | 116,968 | -0.05(-0.42%) |
Oct 31, 2016 | 11.80 | 11.95 | 11.25 | 11.85 | 105,624 | -0.15(-1.25%) |
Oct 28, 2016 | 12.10 | 12.45 | 11.85 | 12.00 | 37,878 | -0.05(-0.41%) |
Oct 27, 2016 | 12.60 | 12.60 | 11.93 | 12.05 | 27,647 | -0.45(-3.60%) |
Oct 26, 2016 | 12.45 | 12.80 | 12.35 | 12.50 | 40,832 | +0.05(+0.40%) |
Oct 25, 2016 | 12.40 | 12.55 | 12.30 | 12.45 | 41,520 | +0.10(+0.81%) |
Oct 24, 2016 | 12.65 | 12.70 | 12.35 | 12.35 | 44,533 | -0.15(-1.20%) |
Oct 21, 2016 | 12.65 | 12.75 | 12.50 | 12.50 | 52,321 | -0.20(-1.57%) |
Oct 20, 2016 | 12.72 | 12.80 | 12.65 | 12.70 | 53,002 | +0.00(+0.00%) |
Oct 19, 2016 | 12.65 | 12.85 | 12.65 | 12.70 | 35,260 | +0.00(+0.00%) |
Oct 18, 2016 | 12.70 | 12.75 | 12.55 | 12.70 | 15,452 | +0.00(+0.00%) |
Oct 17, 2016 | 13.00 | 13.00 | 12.55 | 12.70 | 26,276 | +0.02(+0.16%) |
Oct 14, 2016 | 12.77 | 12.82 | 12.43 | 12.68 | 29,573 | +0.00(+0.00%) |
Oct 13, 2016 | 12.65 | 12.76 | 12.60 | 12.68 | 33,501 | +0.01(+0.08%) |
Oct 12, 2016 | 12.42 | 12.79 | 12.42 | 12.67 | 55,531 | +0.11(+0.88%) |
Oct 11, 2016 | 12.59 | 12.74 | 12.46 | 12.56 | 59,223 | -0.14(-1.10%) |
Oct 10, 2016 | 12.64 | 12.84 | 12.64 | 12.70 | 77,138 | +0.15(+1.20%) |
Oct 07, 2016 | 12.77 | 12.77 | 12.51 | 12.55 | 87,499 | -0.24(-1.88%) |
Oct 06, 2016 | 13.02 | 13.15 | 12.76 | 12.79 | 38,659 | -0.36(-2.74%) |
Oct 05, 2016 | 12.81 | 13.24 | 12.81 | 13.15 | 94,714 | +0.34(+2.65%) |
Oct 04, 2016 | 12.81 | 13.33 | 12.77 | 12.81 | 82,931 | -0.03(-0.23%) |
Oct 03, 2016 | 12.78 | 12.90 | 12.73 | 12.84 | 34,803 | +0.06(+0.47%) |
Sep 30, 2016 | 12.89 | 12.98 | 12.76 | 12.78 | 52,305 | -0.01(-0.08%) |
Sep 29, 2016 | 12.95 | 12.97 | 12.77 | 12.79 | 18,605 | -0.12(-0.93%) |
Sep 28, 2016 | 12.84 | 13.03 | 12.80 | 12.91 | 53,427 | +0.07(+0.55%) |
Sep 27, 2016 | 12.76 | 12.94 | 12.72 | 12.84 | 37,111 | +0.07(+0.55%) |
Sep 26, 2016 | 12.84 | 12.98 | 12.75 | 12.77 | 47,565 | -0.06(-0.47%) |
Sep 23, 2016 | 12.81 | 13.09 | 12.80 | 12.83 | 49,425 | +0.03(+0.23%) |
Sep 22, 2016 | 12.85 | 12.96 | 12.75 | 12.80 | 54,857 | +0.04(+0.31%) |
Sep 21, 2016 | 12.86 | 13.01 | 12.72 | 12.76 | 61,284 | +0.00(+0.00%) |
Sep 20, 2016 | 12.66 | 12.86 | 12.66 | 12.76 | 94,916 | +0.03(+0.24%) |
Sep 19, 2016 | 12.65 | 13.16 | 12.60 | 12.73 | 109,669 | +0.11(+0.87%) |
Sep 16, 2016 | 12.81 | 12.81 | 12.53 | 12.62 | 195,153 | -0.16(-1.25%) |
Sep 15, 2016 | 12.73 | 12.88 | 12.73 | 12.78 | 39,656 | +0.03(+0.24%) |
Sep 14, 2016 | 13.22 | 13.22 | 12.68 | 12.75 | 113,458 | -0.50(-3.77%) |
Sep 13, 2016 | 12.73 | 13.53 | 12.59 | 13.25 | 68,146 | +0.51(+4.00%) |
Sep 12, 2016 | 12.84 | 12.92 | 12.67 | 12.74 | 80,744 | -0.05(-0.39%) |
Sep 09, 2016 | 12.90 | 12.91 | 12.61 | 12.79 | 67,453 | -0.08(-0.62%) |
Sep 08, 2016 | 12.71 | 13.12 | 12.65 | 12.87 | 105,185 | +0.22(+1.74%) |
Sep 07, 2016 | 12.82 | 12.90 | 12.62 | 12.65 | 116,988 | -0.15(-1.17%) |
Sep 06, 2016 | 12.88 | 12.88 | 12.42 | 12.80 | 131,009 | +0.02(+0.16%) |
Sep 02, 2016 | 12.95 | 12.78 | 12.78 | 12.78 | 158,100 | -0.70(-5.19%) |