Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.03 | 13.13 | 12.51 | 12.57 | 336,511 | -0.63(-4.76%) |
Nov 29, 2016 | 13.43 | 13.54 | 13.16 | 13.20 | 224,000 | -0.31(-2.30%) |
Nov 28, 2016 | 13.13 | 13.53 | 13.06 | 13.51 | 291,605 | +0.34(+2.61%) |
Nov 25, 2016 | 13.08 | 13.20 | 13.02 | 13.17 | 106,403 | +0.02(+0.13%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.03(+0.26%) | |
Nov 22, 2016 | 13.00 | 13.12 | 12.93 | 13.12 | 240,819 | +0.08(+0.58%) |
Nov 21, 2016 | 12.95 | 13.06 | 12.85 | 13.04 | 140,314 | +0.03(+0.19%) |
Nov 18, 2016 | 12.75 | 13.03 | 12.18 | 13.02 | 236,043 | +0.22(+1.70%) |
Nov 17, 2016 | 12.44 | 12.81 | 12.37 | 12.80 | 319,829 | +0.32(+2.55%) |
Nov 16, 2016 | 11.97 | 12.52 | 11.81 | 12.48 | 344,887 | +0.49(+4.05%) |
Nov 15, 2016 | 11.89 | 11.99 | 11.75 | 11.99 | 223,927 | +0.07(+0.56%) |
Nov 14, 2016 | 11.66 | 11.94 | 11.40 | 11.93 | 318,496 | +0.23(+2.01%) |
Nov 11, 2016 | 10.90 | 11.73 | 10.85 | 11.69 | 364,055 | +0.73(+6.65%) |
Nov 10, 2016 | 10.63 | 10.98 | 10.56 | 10.96 | 315,717 | +0.32(+2.99%) |
Nov 09, 2016 | 10.23 | 10.67 | 10.06 | 10.65 | 427,329 | +0.31(+3.00%) |
Nov 08, 2016 | 10.14 | 10.52 | 10.13 | 10.34 | 245,547 | +0.17(+1.65%) |
Nov 07, 2016 | 10.18 | 10.19 | 10.09 | 10.17 | 229,928 | -0.01(-0.08%) |
Nov 04, 2016 | 10.23 | 10.27 | 10.03 | 10.18 | 320,985 | -0.08(-0.82%) |
Nov 03, 2016 | 10.28 | 10.41 | 10.23 | 10.26 | 133,869 | +0.00(+0.00%) |
Nov 02, 2016 | 10.36 | 10.39 | 10.11 | 10.26 | 105,690 | +0.02(+0.16%) |
Nov 01, 2016 | 10.43 | 10.66 | 10.18 | 10.24 | 89,597 | -0.23(-2.24%) |
Oct 31, 2016 | 10.28 | 10.58 | 10.08 | 10.48 | 104,695 | +0.17(+1.63%) |
Oct 28, 2016 | 10.42 | 10.54 | 10.30 | 10.31 | 66,568 | -0.12(-1.13%) |
Oct 27, 2016 | 10.54 | 10.59 | 10.39 | 10.43 | 65,175 | -0.04(-0.40%) |
Oct 26, 2016 | 10.62 | 10.70 | 10.47 | 10.47 | 56,665 | -0.13(-1.26%) |
Oct 25, 2016 | 10.84 | 10.85 | 10.56 | 10.60 | 69,489 | -0.26(-2.39%) |
Oct 24, 2016 | 10.64 | 10.91 | 10.64 | 10.86 | 95,814 | +0.23(+2.13%) |
Oct 21, 2016 | 10.59 | 10.72 | 10.57 | 10.64 | 46,636 | -0.04(-0.39%) |
Oct 20, 2016 | 10.73 | 10.73 | 10.65 | 10.68 | 78,049 | -0.03(-0.24%) |
Oct 19, 2016 | 10.76 | 10.80 | 10.70 | 10.70 | 80,983 | -0.04(-0.39%) |
Oct 18, 2016 | 10.75 | 10.86 | 10.67 | 10.75 | 82,342 | +0.02(+0.16%) |
Oct 17, 2016 | 10.56 | 10.75 | 10.41 | 10.73 | 91,432 | +0.13(+1.27%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 64,523 | +0.08(+0.72%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.39 | 10.52 | 103,823 | -0.13(-1.26%) |
Oct 12, 2016 | 10.65 | 10.75 | 10.59 | 10.65 | 62,128 | -0.01(-0.08%) |
Oct 11, 2016 | 10.90 | 10.90 | 10.60 | 10.66 | 109,327 | -0.23(-2.15%) |
Oct 10, 2016 | 10.93 | 10.97 | 10.86 | 10.90 | 49,578 | +0.05(+0.46%) |
Oct 07, 2016 | 10.85 | 10.90 | 10.80 | 10.85 | 111,169 | +0.03(+0.23%) |
Oct 06, 2016 | 10.90 | 10.91 | 10.80 | 10.82 | 167,878 | -0.12(-1.07%) |
Oct 05, 2016 | 10.86 | 11.03 | 10.85 | 10.94 | 116,655 | +0.11(+1.01%) |
Oct 04, 2016 | 10.85 | 10.96 | 10.78 | 10.83 | 115,459 | -0.04(-0.39%) |
Oct 03, 2016 | 10.78 | 10.89 | 10.77 | 10.87 | 139,115 | +0.03(+0.23%) |
Sep 30, 2016 | 10.77 | 10.91 | 10.67 | 10.85 | 201,053 | +0.13(+1.25%) |
Sep 29, 2016 | 10.80 | 10.89 | 10.66 | 10.71 | 167,782 | -0.13(-1.16%) |
Sep 28, 2016 | 10.91 | 10.96 | 10.73 | 10.84 | 133,123 | -0.06(-0.54%) |
Sep 27, 2016 | 10.82 | 10.92 | 10.81 | 10.90 | 154,374 | +0.12(+1.09%) |
Sep 26, 2016 | 10.70 | 10.92 | 10.56 | 10.78 | 148,496 | +0.02(+0.16%) |
Sep 23, 2016 | 10.68 | 10.89 | 10.67 | 10.76 | 143,512 | +0.03(+0.31%) |
Sep 22, 2016 | 10.67 | 10.83 | 10.12 | 10.73 | 209,123 | +0.08(+0.79%) |
Sep 21, 2016 | 10.79 | 10.89 | 10.55 | 10.65 | 227,717 | -0.06(-0.55%) |
Sep 20, 2016 | 11.16 | 11.16 | 10.70 | 10.70 | 281,002 | -0.46(-4.11%) |
Sep 19, 2016 | 11.18 | 11.23 | 11.08 | 11.16 | 126,169 | +0.00(+0.00%) |
Sep 16, 2016 | 11.05 | 11.18 | 10.87 | 11.16 | 590,086 | +0.12(+1.06%) |
Sep 15, 2016 | 10.93 | 11.05 | 10.85 | 11.05 | 217,370 | +0.08(+0.76%) |
Sep 14, 2016 | 10.86 | 10.96 | 10.76 | 10.96 | 164,055 | +0.09(+0.84%) |
Sep 13, 2016 | 10.92 | 10.95 | 10.83 | 10.87 | 133,920 | -0.11(-0.99%) |
Sep 12, 2016 | 10.64 | 11.00 | 10.61 | 10.98 | 239,955 | +0.35(+3.30%) |
Sep 09, 2016 | 10.60 | 10.72 | 10.55 | 10.63 | 259,065 | +0.00(+0.00%) |
Sep 08, 2016 | 10.68 | 10.70 | 10.60 | 10.63 | 158,182 | -0.07(-0.62%) |
Sep 07, 2016 | 10.73 | 10.75 | 10.68 | 10.70 | 169,747 | +0.00(+0.00%) |
Sep 06, 2016 | 10.70 | 10.79 | 10.61 | 10.70 | 182,421 | -0.01(-0.08%) |
Sep 02, 2016 | 10.47 | 10.70 | 10.70 | 10.70 | 117,705 | +0.26(+2.48%) |