Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.62 | 12.62 | 12.31 | 12.39 | 71,555 | -0.01(-0.12%) |
Nov 29, 2016 | 12.32 | 12.41 | 12.26 | 12.40 | 20,922 | -0.04(-0.36%) |
Nov 28, 2016 | 12.35 | 12.51 | 12.35 | 12.45 | 36,143 | +0.02(+0.16%) |
Nov 25, 2016 | 12.40 | 12.46 | 12.40 | 12.43 | 14,424 | +0.05(+0.44%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | -0.12(-1.00%) | |
Nov 22, 2016 | 12.52 | 12.55 | 12.35 | 12.50 | 18,599 | +0.31(+2.59%) |
Nov 21, 2016 | 12.30 | 12.31 | 12.01 | 12.19 | 28,347 | +0.01(+0.04%) |
Nov 18, 2016 | 11.97 | 12.21 | 11.97 | 12.18 | 37,919 | -0.03(-0.25%) |
Nov 17, 2016 | 12.25 | 12.25 | 12.05 | 12.21 | 25,043 | +0.11(+0.91%) |
Nov 16, 2016 | 12.13 | 12.32 | 12.10 | 12.10 | 19,630 | -0.20(-1.59%) |
Nov 15, 2016 | 12.06 | 12.51 | 12.06 | 12.29 | 22,656 | +0.15(+1.24%) |
Nov 14, 2016 | 12.15 | 12.25 | 12.00 | 12.14 | 22,259 | -0.05(-0.45%) |
Nov 11, 2016 | 12.11 | 12.28 | 12.11 | 12.20 | 19,168 | -0.07(-0.53%) |
Nov 10, 2016 | 12.33 | 12.41 | 12.25 | 12.27 | 14,397 | -0.12(-0.97%) |
Nov 09, 2016 | 12.40 | 12.46 | 12.29 | 12.38 | 42,370 | -0.15(-1.20%) |
Nov 08, 2016 | 12.40 | 12.56 | 12.39 | 12.54 | 53,508 | +0.03(+0.20%) |
Nov 07, 2016 | 12.71 | 12.71 | 12.34 | 12.51 | 25,286 | +0.16(+1.30%) |
Nov 04, 2016 | 12.42 | 12.45 | 12.35 | 12.35 | 31,981 | -0.09(-0.72%) |
Nov 03, 2016 | 12.45 | 12.52 | 12.43 | 12.44 | 28,016 | -0.09(-0.72%) |
Nov 02, 2016 | 12.50 | 12.59 | 12.49 | 12.53 | 28,101 | -0.13(-1.03%) |
Nov 01, 2016 | 12.64 | 12.86 | 12.60 | 12.66 | 27,378 | -0.11(-0.86%) |
Oct 31, 2016 | 12.63 | 12.77 | 12.63 | 12.77 | 22,605 | +0.00(+0.00%) |
Oct 28, 2016 | 13.00 | 13.00 | 12.76 | 12.77 | 19,330 | -0.12(-0.93%) |
Oct 27, 2016 | 13.06 | 13.06 | 12.89 | 12.89 | 20,724 | -0.13(-1.04%) |
Oct 26, 2016 | 13.03 | 13.10 | 13.02 | 13.03 | 20,273 | -0.05(-0.42%) |
Oct 25, 2016 | 12.99 | 13.15 | 12.99 | 13.08 | 31,504 | +0.02(+0.15%) |
Oct 24, 2016 | 13.15 | 13.30 | 13.04 | 13.06 | 32,084 | -0.12(-0.95%) |
Oct 21, 2016 | 13.11 | 13.25 | 13.06 | 13.19 | 10,440 | +0.08(+0.57%) |
Oct 20, 2016 | 13.08 | 13.15 | 13.08 | 13.11 | 9,758 | -0.04(-0.27%) |
Oct 19, 2016 | 13.05 | 13.15 | 13.05 | 13.14 | 8,731 | +0.00(+0.04%) |
Oct 18, 2016 | 13.16 | 13.16 | 13.13 | 13.14 | 7,293 | +0.12(+0.92%) |
Oct 17, 2016 | 13.06 | 13.07 | 13.02 | 13.02 | 31,982 | -0.18(-1.36%) |
Oct 14, 2016 | 13.08 | 13.20 | 13.08 | 13.20 | 22,071 | +0.12(+0.96%) |
Oct 13, 2016 | 13.01 | 13.07 | 12.96 | 13.07 | 20,600 | -0.14(-1.02%) |
Oct 12, 2016 | 13.18 | 13.24 | 13.15 | 13.21 | 17,518 | +0.11(+0.84%) |
Oct 11, 2016 | 13.11 | 13.18 | 13.02 | 13.10 | 29,845 | -0.27(-2.02%) |
Oct 10, 2016 | 13.35 | 13.39 | 13.35 | 13.37 | 43,813 | +0.14(+1.06%) |
Oct 07, 2016 | 13.20 | 13.50 | 13.18 | 13.23 | 88,724 | -0.26(-1.93%) |
Oct 06, 2016 | 13.44 | 13.51 | 13.44 | 13.49 | 20,516 | -0.01(-0.07%) |
Oct 05, 2016 | 13.27 | 13.90 | 13.27 | 13.50 | 84,530 | +0.36(+2.71%) |
Oct 04, 2016 | 13.21 | 13.22 | 13.12 | 13.14 | 4,074 | -0.08(-0.57%) |
Oct 03, 2016 | 13.38 | 13.38 | 13.21 | 13.22 | 10,932 | -0.07(-0.56%) |
Sep 30, 2016 | 13.26 | 13.35 | 13.15 | 13.29 | 24,601 | +0.13(+1.03%) |
Sep 29, 2016 | 13.11 | 13.32 | 13.11 | 13.16 | 42,075 | -0.15(-1.13%) |
Sep 28, 2016 | 13.25 | 13.44 | 13.23 | 13.31 | 24,060 | +0.07(+0.53%) |
Sep 27, 2016 | 13.18 | 13.26 | 13.18 | 13.24 | 15,365 | +0.14(+1.07%) |
Sep 26, 2016 | 13.25 | 13.39 | 13.06 | 13.10 | 47,631 | -0.26(-1.95%) |
Sep 23, 2016 | 13.45 | 13.73 | 13.36 | 13.36 | 31,517 | -0.13(-0.96%) |
Sep 22, 2016 | 13.46 | 13.60 | 13.46 | 13.49 | 27,823 | +0.04(+0.30%) |
Sep 21, 2016 | 13.32 | 13.50 | 13.32 | 13.45 | 62,553 | +0.15(+1.13%) |
Sep 20, 2016 | 13.50 | 13.50 | 13.30 | 13.30 | 387,801 | -0.01(-0.08%) |
Sep 19, 2016 | 13.33 | 13.47 | 13.31 | 13.31 | 644,320 | +0.03(+0.19%) |
Sep 16, 2016 | 13.36 | 13.36 | 13.22 | 13.29 | 29,782 | -0.05(-0.41%) |
Sep 15, 2016 | 13.35 | 13.39 | 13.33 | 13.34 | 44,153 | +0.07(+0.53%) |
Sep 14, 2016 | 13.20 | 13.31 | 13.20 | 13.27 | 5,300 | +0.00(+0.00%) |
Sep 13, 2016 | 13.40 | 13.62 | 13.18 | 13.27 | 65,873 | -0.31(-2.28%) |
Sep 12, 2016 | 13.66 | 13.66 | 13.39 | 13.58 | 30,715 | -0.03(-0.22%) |
Sep 09, 2016 | 13.95 | 14.02 | 13.61 | 13.61 | 21,361 | -0.36(-2.58%) |
Sep 08, 2016 | 13.96 | 14.03 | 13.94 | 13.97 | 15,574 | +0.02(+0.14%) |
Sep 07, 2016 | 13.95 | 14.15 | 13.90 | 13.95 | 52,270 | -0.11(-0.78%) |
Sep 06, 2016 | 14.13 | 14.14 | 14.05 | 14.06 | 57,028 | +0.34(+2.44%) |
Sep 02, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.08(+0.62%) |