Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.67 | 14.89 | 14.58 | 14.71 | 31,271 | +0.00(+0.00%) |
Nov 29, 2016 | 14.49 | 14.84 | 14.42 | 14.71 | 63,512 | +0.18(+1.21%) |
Nov 28, 2016 | 14.45 | 14.53 | 14.27 | 14.53 | 15,251 | +0.00(+0.00%) |
Nov 25, 2016 | 14.71 | 14.71 | 14.45 | 14.53 | 14,339 | +0.18(+1.23%) |
Nov 23, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.31(-2.10%) | |
Nov 22, 2016 | 14.71 | 14.75 | 14.18 | 14.67 | 45,740 | -0.04(-0.30%) |
Nov 21, 2016 | 14.62 | 14.97 | 14.58 | 14.71 | 29,936 | -0.04(-0.30%) |
Nov 18, 2016 | 14.27 | 14.75 | 13.48 | 14.75 | 29,639 | +0.53(+3.71%) |
Nov 17, 2016 | 14.71 | 14.71 | 14.18 | 14.23 | 24,259 | -0.53(-3.58%) |
Nov 16, 2016 | 14.75 | 14.93 | 14.58 | 14.75 | 18,923 | +0.00(+0.00%) |
Nov 15, 2016 | 14.93 | 14.97 | 14.49 | 14.75 | 81,296 | +0.04(+0.30%) |
Nov 14, 2016 | 14.71 | 14.80 | 14.53 | 14.71 | 34,531 | +0.18(+1.21%) |
Nov 11, 2016 | 13.52 | 14.62 | 13.52 | 14.53 | 65,253 | +0.97(+7.14%) |
Nov 10, 2016 | 13.30 | 13.78 | 12.99 | 13.56 | 46,806 | +0.35(+2.67%) |
Nov 09, 2016 | 12.90 | 13.21 | 12.90 | 13.21 | 34,334 | +0.18(+1.35%) |
Nov 08, 2016 | 12.82 | 13.08 | 12.75 | 13.04 | 10,033 | +0.22(+1.72%) |
Nov 07, 2016 | 12.51 | 12.90 | 12.33 | 12.82 | 20,863 | +0.48(+3.93%) |
Nov 04, 2016 | 12.46 | 12.46 | 12.33 | 12.33 | 26,041 | +0.00(+0.00%) |
Nov 03, 2016 | 12.29 | 12.42 | 12.29 | 12.33 | 13,221 | +0.09(+0.72%) |
Nov 02, 2016 | 12.38 | 12.64 | 12.24 | 12.24 | 19,360 | -0.18(-1.42%) |
Nov 01, 2016 | 12.55 | 13.17 | 12.33 | 12.42 | 15,065 | -0.04(-0.35%) |
Oct 31, 2016 | 12.33 | 12.73 | 12.29 | 12.46 | 56,778 | +0.04(+0.35%) |
Oct 28, 2016 | 12.38 | 12.46 | 12.33 | 12.42 | 11,336 | +0.17(+1.38%) |
Oct 27, 2016 | 12.29 | 12.34 | 12.21 | 12.25 | 12,343 | -0.04(-0.36%) |
Oct 26, 2016 | 12.25 | 12.43 | 12.25 | 12.29 | 21,730 | +0.04(+0.36%) |
Oct 25, 2016 | 12.29 | 12.51 | 12.25 | 12.25 | 10,758 | +0.00(+0.00%) |
Oct 24, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 16,378 | +0.18(+1.46%) |
Oct 21, 2016 | 11.99 | 12.16 | 11.85 | 12.07 | 7,673 | +0.09(+0.73%) |
Oct 20, 2016 | 11.99 | 12.12 | 11.94 | 11.99 | 10,257 | -0.09(-0.73%) |
Oct 19, 2016 | 12.12 | 12.34 | 12.07 | 12.07 | 12,477 | -0.04(-0.36%) |
Oct 18, 2016 | 12.29 | 12.29 | 12.07 | 12.12 | 6,538 | -0.13(-1.08%) |
Oct 17, 2016 | 12.07 | 12.34 | 12.07 | 12.25 | 16,491 | +0.26(+2.20%) |
Oct 14, 2016 | 12.03 | 12.07 | 11.90 | 11.99 | 28,757 | +0.09(+0.74%) |
Oct 13, 2016 | 11.94 | 12.03 | 11.46 | 11.90 | 20,288 | -0.22(-1.81%) |
Oct 12, 2016 | 11.11 | 12.25 | 11.11 | 12.12 | 39,198 | +0.97(+8.66%) |
Oct 11, 2016 | 11.42 | 11.42 | 11.02 | 11.15 | 32,148 | -0.18(-1.55%) |
Oct 10, 2016 | 12.11 | 12.11 | 11.20 | 11.33 | 5,890 | +0.04(+0.31%) |
Oct 07, 2016 | 11.33 | 11.40 | 11.19 | 11.29 | 17,925 | -0.09(-0.77%) |
Oct 06, 2016 | 11.50 | 11.55 | 11.31 | 11.38 | 12,166 | -0.08(-0.69%) |
Oct 05, 2016 | 11.85 | 11.92 | 11.37 | 11.46 | 18,434 | -0.31(-2.61%) |
Oct 04, 2016 | 11.97 | 11.97 | 11.71 | 11.77 | 16,905 | -0.05(-0.45%) |
Oct 03, 2016 | 11.73 | 11.92 | 11.59 | 11.82 | 18,247 | +0.00(+0.00%) |
Sep 30, 2016 | 11.22 | 11.91 | 11.22 | 11.82 | 21,058 | +0.61(+5.40%) |
Sep 29, 2016 | 11.17 | 11.64 | 10.98 | 11.21 | 22,210 | +0.08(+0.71%) |
Sep 28, 2016 | 11.18 | 11.18 | 10.99 | 11.13 | 19,070 | -0.06(-0.55%) |
Sep 27, 2016 | 11.35 | 11.40 | 10.99 | 11.20 | 19,456 | -0.19(-1.70%) |
Sep 26, 2016 | 11.20 | 11.46 | 11.13 | 11.39 | 15,644 | -0.04(-0.31%) |
Sep 23, 2016 | 11.34 | 11.66 | 11.28 | 11.42 | 15,452 | +0.01(+0.08%) |
Sep 22, 2016 | 11.01 | 11.43 | 10.95 | 11.42 | 24,442 | +0.42(+3.83%) |
Sep 21, 2016 | 11.04 | 11.09 | 10.85 | 10.99 | 13,518 | -0.03(-0.24%) |
Sep 20, 2016 | 11.18 | 11.20 | 10.97 | 11.02 | 18,205 | -0.08(-0.71%) |
Sep 19, 2016 | 10.98 | 11.37 | 10.98 | 11.10 | 25,980 | +0.15(+1.36%) |
Sep 16, 2016 | 10.90 | 10.99 | 10.75 | 10.95 | 35,378 | +0.10(+0.89%) |
Sep 15, 2016 | 10.81 | 10.96 | 10.70 | 10.85 | 14,053 | +0.21(+1.98%) |
Sep 14, 2016 | 10.87 | 10.90 | 10.56 | 10.64 | 23,054 | -0.26(-2.42%) |
Sep 13, 2016 | 11.25 | 11.25 | 10.84 | 10.91 | 24,055 | -0.25(-2.20%) |
Sep 12, 2016 | 11.36 | 12.03 | 11.07 | 11.15 | 22,057 | -0.25(-2.16%) |
Sep 09, 2016 | 11.51 | 11.64 | 11.36 | 11.40 | 16,867 | -0.46(-3.85%) |
Sep 08, 2016 | 12.07 | 12.08 | 11.58 | 11.85 | 21,310 | -0.13(-1.10%) |
Sep 07, 2016 | 11.96 | 12.14 | 11.71 | 11.99 | 39,797 | +0.23(+1.94%) |
Sep 06, 2016 | 11.71 | 11.82 | 11.52 | 11.76 | 18,975 | +0.04(+0.30%) |
Sep 02, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 24,597 | +0.02(+0.15%) |