Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.03 | 13.09 | 12.80 | 12.88 | 139,538 | -0.15(-1.13%) |
Nov 29, 2016 | 12.85 | 13.03 | 12.81 | 13.03 | 396,079 | +0.18(+1.42%) |
Nov 28, 2016 | 12.77 | 12.94 | 12.73 | 12.85 | 191,246 | +0.13(+0.99%) |
Nov 25, 2016 | 12.68 | 12.77 | 12.61 | 12.72 | 399,662 | +0.17(+1.34%) |
Nov 23, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Nov 22, 2016 | 12.69 | 12.73 | 12.53 | 12.64 | 129,866 | +0.01(+0.06%) |
Nov 21, 2016 | 12.61 | 12.74 | 12.61 | 12.63 | 216,881 | +0.15(+1.18%) |
Nov 18, 2016 | 12.56 | 12.56 | 12.47 | 12.48 | 133,350 | -0.08(-0.61%) |
Nov 17, 2016 | 12.52 | 12.66 | 12.52 | 12.56 | 74,773 | +0.00(+0.00%) |
Nov 16, 2016 | 12.53 | 12.58 | 12.53 | 12.56 | 93,595 | +0.03(+0.22%) |
Nov 15, 2016 | 12.48 | 12.58 | 12.39 | 12.53 | 187,710 | +0.13(+1.07%) |
Nov 14, 2016 | 12.56 | 12.57 | 12.08 | 12.40 | 238,696 | -0.20(-1.61%) |
Nov 11, 2016 | 12.50 | 12.60 | 12.33 | 12.60 | 169,975 | +0.14(+1.12%) |
Nov 10, 2016 | 12.65 | 12.71 | 12.34 | 12.46 | 239,408 | -0.16(-1.27%) |
Nov 09, 2016 | 12.54 | 12.71 | 12.43 | 12.62 | 170,964 | -0.02(-0.17%) |
Nov 08, 2016 | 12.76 | 12.76 | 12.45 | 12.64 | 139,992 | -0.16(-1.26%) |
Nov 07, 2016 | 12.71 | 12.84 | 12.68 | 12.80 | 190,440 | +0.17(+1.33%) |
Nov 04, 2016 | 12.56 | 12.65 | 12.50 | 12.64 | 76,947 | +0.06(+0.44%) |
Nov 03, 2016 | 12.59 | 12.66 | 12.56 | 12.58 | 70,374 | +0.06(+0.45%) |
Nov 02, 2016 | 12.59 | 12.66 | 12.52 | 12.52 | 127,768 | -0.15(-1.16%) |
Nov 01, 2016 | 12.77 | 12.78 | 12.67 | 12.67 | 75,149 | +0.04(+0.33%) |
Oct 31, 2016 | 12.70 | 12.73 | 12.63 | 12.63 | 71,556 | -0.11(-0.82%) |
Oct 28, 2016 | 12.73 | 12.77 | 12.69 | 12.73 | 77,093 | -0.03(-0.22%) |
Oct 27, 2016 | 12.80 | 12.82 | 12.73 | 12.76 | 53,856 | -0.02(-0.16%) |
Oct 26, 2016 | 12.71 | 12.82 | 12.66 | 12.78 | 99,042 | +0.06(+0.50%) |
Oct 25, 2016 | 12.68 | 12.78 | 12.66 | 12.72 | 75,346 | +0.04(+0.28%) |
Oct 24, 2016 | 12.75 | 12.83 | 12.68 | 12.68 | 129,297 | -0.06(-0.44%) |
Oct 21, 2016 | 12.70 | 12.74 | 12.66 | 12.74 | 90,489 | +0.06(+0.44%) |
Oct 20, 2016 | 12.63 | 12.76 | 12.60 | 12.68 | 93,970 | +0.00(+0.00%) |
Oct 19, 2016 | 12.61 | 12.72 | 12.57 | 12.68 | 96,082 | +0.04(+0.33%) |
Oct 18, 2016 | 12.50 | 12.71 | 12.50 | 12.64 | 182,321 | +0.25(+2.03%) |
Oct 17, 2016 | 12.64 | 12.65 | 12.38 | 12.39 | 155,588 | -0.35(-2.75%) |
Oct 14, 2016 | 12.73 | 12.84 | 12.71 | 12.74 | 82,000 | +0.00(+0.00%) |
Oct 13, 2016 | 12.68 | 12.76 | 12.63 | 12.74 | 153,540 | -0.06(-0.49%) |
Oct 12, 2016 | 12.73 | 12.83 | 12.71 | 12.80 | 106,769 | +0.05(+0.38%) |
Oct 11, 2016 | 12.92 | 12.92 | 12.70 | 12.75 | 284,376 | -0.20(-1.57%) |
Oct 10, 2016 | 12.92 | 12.99 | 12.89 | 12.96 | 76,320 | +0.13(+1.04%) |
Oct 07, 2016 | 12.91 | 12.94 | 12.77 | 12.82 | 151,526 | -0.11(-0.87%) |
Oct 06, 2016 | 13.08 | 13.09 | 12.80 | 12.94 | 123,681 | -0.08(-0.59%) |
Oct 05, 2016 | 13.08 | 13.10 | 12.93 | 13.01 | 125,672 | -0.01(-0.05%) |
Oct 04, 2016 | 12.96 | 13.03 | 12.92 | 13.02 | 110,120 | +0.14(+1.09%) |
Oct 03, 2016 | 13.08 | 13.18 | 12.82 | 12.88 | 267,154 | -0.20(-1.55%) |
Sep 30, 2016 | 12.97 | 13.08 | 12.95 | 13.08 | 159,613 | +0.24(+1.85%) |
Sep 29, 2016 | 13.08 | 13.08 | 12.82 | 12.85 | 216,362 | -0.25(-1.92%) |
Sep 28, 2016 | 13.03 | 13.11 | 12.95 | 13.10 | 276,826 | +0.13(+1.01%) |
Sep 27, 2016 | 12.98 | 12.98 | 12.91 | 12.97 | 104,158 | +0.03(+0.21%) |
Sep 26, 2016 | 12.97 | 13.03 | 12.94 | 12.94 | 148,185 | -0.13(-1.03%) |
Sep 23, 2016 | 13.08 | 13.16 | 13.03 | 13.07 | 268,349 | +0.01(+0.05%) |
Sep 22, 2016 | 13.24 | 13.24 | 13.01 | 13.07 | 337,138 | -0.05(-0.36%) |
Sep 21, 2016 | 13.14 | 13.15 | 13.06 | 13.11 | 240,137 | +0.07(+0.57%) |
Sep 20, 2016 | 13.15 | 13.15 | 13.04 | 13.04 | 331,458 | -0.04(-0.31%) |
Sep 19, 2016 | 13.08 | 13.20 | 13.04 | 13.08 | 499,443 | +0.08(+0.62%) |
Sep 16, 2016 | 13.07 | 13.07 | 12.92 | 13.00 | 272,248 | +0.05(+0.36%) |
Sep 15, 2016 | 12.89 | 13.07 | 12.75 | 12.95 | 419,606 | +0.43(+3.43%) |
Sep 14, 2016 | 12.32 | 12.56 | 12.32 | 12.52 | 193,543 | +0.25(+2.02%) |
Sep 13, 2016 | 12.62 | 12.67 | 12.20 | 12.28 | 367,608 | -0.46(-3.58%) |
Sep 12, 2016 | 12.76 | 12.81 | 12.65 | 12.73 | 190,435 | -0.14(-1.09%) |
Sep 09, 2016 | 13.16 | 13.18 | 12.77 | 12.87 | 254,458 | -0.30(-2.29%) |
Sep 08, 2016 | 13.11 | 13.21 | 13.08 | 13.17 | 243,777 | +0.13(+0.96%) |
Sep 07, 2016 | 13.07 | 13.13 | 12.95 | 13.05 | 213,693 | +0.10(+0.74%) |
Sep 06, 2016 | 12.99 | 13.00 | 12.92 | 12.95 | 145,698 | +0.07(+0.57%) |
Sep 02, 2016 | 12.90 | 12.88 | 12.88 | 12.88 | 83,480 | +0.10(+0.79%) |