Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.24 | 13.26 | 11.88 | 12.80 | 117,819 | +0.37(+2.98%) |
Nov 29, 2016 | 12.07 | 13.12 | 12.07 | 12.43 | 101,572 | +0.43(+3.58%) |
Nov 28, 2016 | 11.92 | 12.16 | 11.65 | 12.00 | 6,115 | -0.04(-0.33%) |
Nov 25, 2016 | 12.13 | 12.15 | 12.04 | 12.04 | 6,980 | -0.04(-0.33%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | -0.12(-0.98%) | |
Nov 22, 2016 | 11.65 | 12.29 | 11.65 | 12.20 | 10,829 | +0.47(+4.01%) |
Nov 21, 2016 | 11.52 | 11.85 | 11.48 | 11.73 | 3,544 | +0.12(+1.03%) |
Nov 18, 2016 | 11.28 | 11.99 | 11.21 | 11.61 | 20,133 | +0.32(+2.83%) |
Nov 17, 2016 | 11.36 | 11.46 | 11.26 | 11.29 | 13,435 | -0.15(-1.31%) |
Nov 16, 2016 | 11.37 | 11.59 | 11.24 | 11.44 | 12,331 | +0.13(+1.15%) |
Nov 15, 2016 | 11.79 | 11.80 | 11.26 | 11.31 | 13,917 | -0.54(-4.56%) |
Nov 14, 2016 | 11.86 | 12.00 | 11.66 | 11.85 | 8,224 | -0.10(-0.84%) |
Nov 11, 2016 | 11.69 | 12.31 | 11.13 | 11.95 | 21,513 | +0.29(+2.49%) |
Nov 10, 2016 | 12.35 | 12.46 | 11.21 | 11.66 | 72,831 | -0.85(-6.79%) |
Nov 09, 2016 | 11.21 | 13.11 | 9.020 | 12.51 | 38,973 | +1.20(+10.61%) |
Nov 08, 2016 | 11.24 | 11.59 | 11.24 | 11.31 | 8,525 | -0.08(-0.70%) |
Nov 07, 2016 | 11.38 | 11.55 | 11.30 | 11.39 | 13,523 | +0.07(+0.62%) |
Nov 04, 2016 | 11.23 | 11.57 | 11.15 | 11.32 | 10,840 | +0.05(+0.44%) |
Nov 03, 2016 | 11.35 | 11.41 | 11.20 | 11.27 | 8,509 | -0.17(-1.49%) |
Nov 02, 2016 | 11.33 | 11.54 | 11.33 | 11.44 | 8,330 | -0.01(-0.09%) |
Nov 01, 2016 | 11.36 | 11.78 | 11.24 | 11.45 | 18,957 | -0.12(-1.04%) |
Oct 31, 2016 | 11.43 | 11.70 | 11.04 | 11.57 | 32,264 | +0.05(+0.43%) |
Oct 28, 2016 | 11.39 | 11.84 | 11.39 | 11.52 | 7,316 | +0.03(+0.26%) |
Oct 27, 2016 | 11.76 | 11.76 | 11.40 | 11.49 | 20,845 | -0.30(-2.54%) |
Oct 26, 2016 | 12.09 | 12.59 | 11.55 | 11.79 | 34,619 | -0.30(-2.48%) |
Oct 25, 2016 | 12.72 | 12.92 | 12.02 | 12.09 | 32,489 | -0.63(-4.95%) |
Oct 24, 2016 | 12.81 | 13.05 | 12.64 | 12.72 | 18,157 | -0.07(-0.55%) |
Oct 21, 2016 | 12.53 | 13.03 | 12.50 | 12.79 | 11,551 | +0.25(+1.99%) |
Oct 20, 2016 | 12.42 | 12.75 | 12.26 | 12.54 | 21,625 | +0.06(+0.48%) |
Oct 19, 2016 | 12.49 | 12.49 | 11.85 | 12.48 | 47,597 | +0.03(+0.24%) |
Oct 18, 2016 | 12.92 | 13.05 | 12.45 | 12.45 | 12,128 | -0.40(-3.11%) |
Oct 17, 2016 | 12.91 | 13.17 | 12.85 | 12.85 | 20,931 | +0.11(+0.86%) |
Oct 14, 2016 | 12.35 | 13.36 | 12.35 | 12.74 | 52,614 | +0.86(+7.24%) |
Oct 13, 2016 | 11.90 | 12.45 | 11.62 | 11.88 | 13,443 | -0.17(-1.41%) |
Oct 12, 2016 | 11.85 | 12.46 | 11.10 | 12.05 | 46,299 | +0.20(+1.69%) |
Oct 11, 2016 | 12.87 | 12.88 | 11.61 | 11.85 | 76,995 | -1.22(-9.33%) |
Oct 10, 2016 | 13.16 | 13.29 | 12.96 | 13.07 | 17,137 | +0.05(+0.38%) |
Oct 07, 2016 | 13.42 | 13.55 | 12.90 | 13.02 | 16,276 | -0.38(-2.84%) |
Oct 06, 2016 | 13.44 | 13.65 | 13.33 | 13.40 | 9,069 | -0.01(-0.07%) |
Oct 05, 2016 | 13.34 | 13.64 | 13.31 | 13.41 | 8,956 | +0.16(+1.21%) |
Oct 04, 2016 | 13.29 | 13.89 | 13.21 | 13.25 | 47,981 | +0.28(+2.16%) |
Oct 03, 2016 | 13.47 | 13.89 | 12.97 | 12.97 | 73,392 | -0.72(-5.26%) |
Sep 30, 2016 | 12.90 | 13.69 | 12.90 | 13.69 | 36,397 | +0.92(+7.20%) |
Sep 29, 2016 | 12.61 | 13.17 | 12.61 | 12.77 | 40,255 | +0.14(+1.11%) |
Sep 28, 2016 | 12.68 | 12.68 | 12.63 | 12.63 | 28,179 | -0.04(-0.32%) |
Sep 27, 2016 | 12.51 | 12.86 | 12.51 | 12.67 | 36,981 | +0.03(+0.24%) |
Sep 26, 2016 | 12.71 | 12.84 | 12.47 | 12.64 | 15,502 | -0.01(-0.08%) |
Sep 23, 2016 | 12.25 | 12.75 | 12.20 | 12.65 | 38,089 | +0.44(+3.60%) |
Sep 22, 2016 | 12.30 | 12.30 | 12.20 | 12.21 | 7,399 | -0.03(-0.25%) |
Sep 21, 2016 | 12.21 | 12.30 | 11.76 | 12.24 | 28,933 | +0.01(+0.08%) |
Sep 20, 2016 | 12.14 | 12.30 | 12.01 | 12.23 | 27,438 | -0.05(-0.41%) |
Sep 19, 2016 | 12.00 | 12.28 | 12.00 | 12.28 | 14,028 | +0.11(+0.90%) |
Sep 16, 2016 | 12.25 | 12.25 | 11.81 | 12.17 | 35,600 | +0.13(+1.08%) |
Sep 15, 2016 | 11.95 | 12.13 | 11.95 | 12.04 | 17,042 | +0.12(+1.01%) |
Sep 14, 2016 | 11.87 | 12.09 | 11.54 | 11.92 | 16,259 | +0.02(+0.17%) |
Sep 13, 2016 | 11.91 | 12.00 | 11.80 | 11.90 | 43,222 | -0.01(-0.08%) |
Sep 12, 2016 | 11.74 | 11.99 | 11.52 | 11.91 | 67,266 | +0.25(+2.14%) |
Sep 09, 2016 | 11.47 | 11.78 | 10.88 | 11.66 | 42,527 | +0.11(+0.95%) |
Sep 08, 2016 | 11.55 | 11.95 | 10.70 | 11.55 | 77,660 | -0.11(-0.94%) |
Sep 07, 2016 | 11.79 | 11.93 | 11.63 | 11.66 | 33,273 | -0.29(-2.43%) |
Sep 06, 2016 | 12.21 | 12.24 | 11.81 | 11.95 | 56,909 | -0.04(-0.33%) |
Sep 02, 2016 | 12.13 | 11.99 | 11.99 | 11.99 | 47,800 | +0.01(+0.08%) |