Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.50 | 11.50 | 11.38 | 11.41 | 968,530 | -0.15(-1.29%) |
Nov 29, 2016 | 11.51 | 11.57 | 11.50 | 11.55 | 396,830 | -0.05(-0.40%) |
Nov 28, 2016 | 11.54 | 11.60 | 11.50 | 11.60 | 3,884,390 | +0.12(+1.00%) |
Nov 25, 2016 | 11.56 | 11.57 | 11.46 | 11.49 | 338,230 | -0.06(-0.55%) |
Nov 23, 2016 | 11.55 | 11.55 | 11.55 | 0 | -0.24(-2.00%) | |
Nov 22, 2016 | 11.81 | 11.81 | 11.74 | 11.79 | 439,940 | -0.00(-0.01%) |
Nov 21, 2016 | 11.81 | 11.82 | 11.76 | 11.79 | 402,300 | +0.04(+0.31%) |
Nov 18, 2016 | 11.78 | 11.81 | 11.73 | 11.75 | 936,270 | -0.09(-0.79%) |
Nov 17, 2016 | 11.92 | 11.95 | 11.78 | 11.84 | 861,890 | -0.07(-0.56%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.90 | 11.91 | 292,480 | -0.03(-0.25%) |
Nov 15, 2016 | 11.87 | 11.95 | 11.87 | 11.94 | 374,100 | +0.09(+0.76%) |
Nov 14, 2016 | 11.83 | 11.94 | 11.79 | 11.85 | 978,720 | -0.09(-0.75%) |
Nov 11, 2016 | 12.20 | 12.20 | 11.87 | 11.94 | 1,587,200 | -0.28(-2.28%) |
Nov 10, 2016 | 12.41 | 12.41 | 12.19 | 12.22 | 1,096,690 | -0.18(-1.48%) |
Nov 09, 2016 | 12.69 | 12.69 | 12.36 | 12.40 | 842,420 | -0.01(-0.06%) |
Nov 08, 2016 | 12.49 | 12.52 | 12.39 | 12.41 | 308,150 | -0.05(-0.41%) |
Nov 07, 2016 | 12.51 | 12.52 | 12.44 | 12.46 | 621,710 | -0.23(-1.79%) |
Nov 04, 2016 | 12.70 | 12.70 | 12.66 | 12.69 | 248,620 | +0.02(+0.13%) |
Nov 03, 2016 | 12.60 | 12.69 | 12.59 | 12.67 | 811,470 | +0.06(+0.51%) |
Nov 02, 2016 | 12.63 | 12.72 | 12.61 | 12.61 | 737,640 | +0.09(+0.72%) |
Nov 01, 2016 | 12.54 | 12.56 | 12.51 | 12.52 | 369,200 | +0.08(+0.68%) |
Oct 31, 2016 | 12.40 | 12.43 | 12.37 | 12.43 | 404,220 | +0.03(+0.27%) |
Oct 28, 2016 | 12.37 | 12.48 | 12.33 | 12.40 | 500,190 | +0.06(+0.45%) |
Oct 27, 2016 | 12.36 | 12.36 | 12.32 | 12.34 | 125,720 | +0.02(+0.17%) |
Oct 26, 2016 | 12.38 | 12.38 | 12.31 | 12.32 | 219,340 | -0.07(-0.55%) |
Oct 25, 2016 | 12.34 | 12.41 | 12.34 | 12.39 | 216,180 | +0.09(+0.72%) |
Oct 24, 2016 | 12.37 | 12.37 | 12.27 | 12.30 | 177,400 | -0.02(-0.17%) |
Oct 21, 2016 | 12.34 | 12.34 | 12.30 | 12.32 | 248,570 | +0.00(+0.04%) |
Oct 20, 2016 | 12.39 | 12.40 | 12.31 | 12.32 | 341,730 | -0.02(-0.19%) |
Oct 19, 2016 | 12.36 | 12.38 | 12.34 | 12.34 | 826,850 | +0.06(+0.46%) |
Oct 18, 2016 | 12.25 | 12.30 | 12.23 | 12.29 | 343,970 | +0.08(+0.65%) |
Oct 17, 2016 | 12.21 | 12.22 | 12.20 | 12.21 | 532,440 | +0.03(+0.26%) |
Oct 14, 2016 | 12.17 | 12.25 | 12.17 | 12.18 | 205,760 | -0.07(-0.56%) |
Oct 13, 2016 | 12.23 | 12.28 | 12.22 | 12.24 | 178,080 | +0.04(+0.30%) |
Oct 12, 2016 | 12.22 | 12.22 | 12.17 | 12.21 | 135,620 | +0.01(+0.07%) |
Oct 11, 2016 | 12.24 | 12.25 | 12.19 | 12.20 | 102,660 | -0.06(-0.46%) |
Oct 10, 2016 | 12.29 | 12.29 | 12.24 | 12.26 | 136,160 | +0.04(+0.33%) |
Oct 07, 2016 | 12.28 | 12.30 | 12.08 | 12.22 | 450,750 | +0.02(+0.14%) |
Oct 06, 2016 | 12.21 | 12.23 | 12.17 | 12.20 | 498,730 | -0.13(-1.02%) |
Oct 05, 2016 | 12.40 | 12.40 | 12.29 | 12.32 | 407,690 | -0.03(-0.22%) |
Oct 04, 2016 | 12.58 | 12.58 | 12.33 | 12.35 | 1,285,230 | -0.43(-3.38%) |
Oct 03, 2016 | 12.81 | 12.81 | 12.74 | 12.78 | 870,030 | -0.03(-0.27%) |
Sep 30, 2016 | 12.94 | 12.94 | 12.78 | 12.82 | 384,720 | -0.04(-0.35%) |
Sep 29, 2016 | 12.83 | 12.88 | 12.82 | 12.86 | 316,790 | -0.01(-0.11%) |
Sep 28, 2016 | 12.89 | 12.89 | 12.83 | 12.88 | 241,690 | -0.04(-0.28%) |
Sep 27, 2016 | 12.95 | 12.95 | 12.89 | 12.91 | 201,560 | -0.09(-0.70%) |
Sep 26, 2016 | 13.04 | 13.06 | 13.00 | 13.01 | 695,760 | -0.01(-0.08%) |
Sep 23, 2016 | 13.01 | 13.04 | 13.00 | 13.02 | 358,240 | +0.01(+0.04%) |
Sep 22, 2016 | 13.02 | 13.07 | 13.00 | 13.01 | 454,730 | +0.03(+0.22%) |
Sep 21, 2016 | 12.90 | 12.98 | 12.85 | 12.98 | 534,420 | +0.19(+1.52%) |
Sep 20, 2016 | 12.80 | 12.81 | 12.77 | 12.79 | 94,390 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.81 | 12.77 | 12.78 | 449,830 | +0.02(+0.17%) |
Sep 16, 2016 | 12.74 | 12.77 | 12.72 | 12.76 | 574,470 | -0.04(-0.32%) |
Sep 15, 2016 | 12.82 | 12.85 | 12.75 | 12.80 | 200,300 | -0.08(-0.61%) |
Sep 14, 2016 | 12.88 | 12.90 | 12.85 | 12.87 | 146,690 | +0.05(+0.35%) |
Sep 13, 2016 | 12.91 | 12.91 | 12.81 | 12.83 | 233,710 | -0.09(-0.68%) |
Sep 12, 2016 | 12.90 | 12.94 | 12.85 | 12.92 | 179,540 | -0.02(-0.14%) |
Sep 09, 2016 | 12.97 | 12.99 | 12.93 | 12.93 | 188,390 | -0.08(-0.62%) |
Sep 08, 2016 | 13.08 | 13.11 | 13.00 | 13.01 | 420,880 | -0.08(-0.60%) |
Sep 07, 2016 | 13.12 | 13.14 | 13.07 | 13.09 | 293,690 | -0.04(-0.27%) |
Sep 06, 2016 | 13.00 | 13.15 | 12.98 | 13.13 | 459,950 | +0.23(+1.76%) |
Sep 02, 2016 | 12.87 | 12.90 | 12.90 | 12.90 | 442,000 | +0.12(+0.95%) |