Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.72 | 13.89 | 13.65 | 13.82 | 826,257 | +0.08(+0.60%) |
Nov 29, 2016 | 13.60 | 13.84 | 13.60 | 13.74 | 252,849 | +0.16(+1.16%) |
Nov 28, 2016 | 13.75 | 13.84 | 13.50 | 13.58 | 521,211 | -0.22(-1.59%) |
Nov 25, 2016 | 13.59 | 13.84 | 13.59 | 13.80 | 196,889 | +0.21(+1.56%) |
Nov 23, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.03(+0.25%) | |
Nov 22, 2016 | 13.54 | 13.67 | 13.46 | 13.55 | 522,626 | +0.06(+0.46%) |
Nov 21, 2016 | 13.46 | 13.68 | 13.35 | 13.49 | 385,794 | +0.05(+0.36%) |
Nov 18, 2016 | 13.53 | 13.58 | 13.38 | 13.44 | 369,793 | -0.01(-0.10%) |
Nov 17, 2016 | 13.48 | 13.63 | 13.37 | 13.46 | 457,761 | +0.01(+0.05%) |
Nov 16, 2016 | 13.19 | 13.48 | 13.13 | 13.45 | 673,291 | +0.17(+1.29%) |
Nov 15, 2016 | 13.48 | 13.48 | 13.00 | 13.28 | 750,008 | -0.20(-1.47%) |
Nov 14, 2016 | 13.13 | 13.63 | 13.12 | 13.48 | 752,521 | +0.40(+3.09%) |
Nov 11, 2016 | 12.77 | 13.16 | 12.76 | 13.07 | 664,363 | +0.34(+2.64%) |
Nov 10, 2016 | 12.80 | 12.85 | 12.41 | 12.74 | 550,719 | +0.08(+0.60%) |
Nov 09, 2016 | 11.74 | 12.74 | 11.74 | 12.66 | 841,550 | +0.50(+4.11%) |
Nov 08, 2016 | 11.92 | 12.22 | 11.83 | 12.16 | 565,475 | +0.24(+2.01%) |
Nov 07, 2016 | 11.83 | 12.04 | 11.77 | 11.92 | 557,742 | +0.27(+2.29%) |
Nov 04, 2016 | 11.70 | 11.79 | 11.51 | 11.65 | 396,710 | +0.08(+0.71%) |
Nov 03, 2016 | 11.81 | 11.86 | 11.54 | 11.57 | 380,439 | -0.20(-1.69%) |
Nov 02, 2016 | 11.82 | 11.97 | 11.73 | 11.77 | 483,453 | -0.05(-0.41%) |
Nov 01, 2016 | 12.23 | 12.32 | 11.69 | 11.82 | 680,082 | -0.39(-3.20%) |
Oct 31, 2016 | 12.30 | 12.43 | 12.20 | 12.21 | 771,581 | -0.10(-0.78%) |
Oct 28, 2016 | 12.32 | 12.41 | 12.27 | 12.31 | 708,142 | +0.02(+0.17%) |
Oct 27, 2016 | 12.83 | 12.83 | 12.28 | 12.28 | 1,011,388 | -0.56(-4.37%) |
Oct 26, 2016 | 13.17 | 13.31 | 12.44 | 12.85 | 1,393,024 | +0.11(+0.86%) |
Oct 25, 2016 | 12.84 | 12.86 | 12.68 | 12.74 | 466,342 | -0.12(-0.91%) |
Oct 24, 2016 | 12.65 | 12.91 | 12.65 | 12.85 | 312,289 | +0.28(+2.23%) |
Oct 21, 2016 | 12.56 | 12.72 | 12.51 | 12.57 | 508,201 | -0.12(-0.97%) |
Oct 20, 2016 | 12.87 | 12.98 | 12.55 | 12.70 | 380,896 | -0.22(-1.70%) |
Oct 19, 2016 | 12.72 | 12.93 | 12.69 | 12.91 | 365,427 | +0.26(+2.06%) |
Oct 18, 2016 | 12.68 | 12.79 | 12.59 | 12.65 | 330,739 | +0.11(+0.87%) |
Oct 17, 2016 | 12.57 | 12.65 | 12.51 | 12.54 | 232,090 | -0.01(-0.05%) |
Oct 14, 2016 | 12.63 | 12.63 | 12.50 | 12.55 | 301,038 | +0.01(+0.06%) |
Oct 13, 2016 | 12.56 | 12.97 | 12.37 | 12.54 | 385,778 | -0.01(-0.11%) |
Oct 12, 2016 | 12.54 | 12.63 | 12.52 | 12.56 | 328,541 | +0.06(+0.49%) |
Oct 11, 2016 | 12.63 | 12.63 | 12.39 | 12.50 | 392,658 | -0.16(-1.30%) |
Oct 10, 2016 | 12.46 | 12.75 | 12.44 | 12.66 | 559,910 | +0.28(+2.27%) |
Oct 07, 2016 | 12.60 | 12.78 | 12.37 | 12.38 | 574,292 | -0.21(-1.63%) |
Oct 06, 2016 | 12.48 | 12.65 | 12.37 | 12.59 | 553,717 | +0.14(+1.10%) |
Oct 05, 2016 | 12.49 | 12.62 | 12.41 | 12.45 | 644,681 | -0.03(-0.27%) |
Oct 04, 2016 | 12.42 | 12.61 | 12.37 | 12.48 | 521,004 | +0.10(+0.83%) |
Oct 03, 2016 | 12.50 | 12.53 | 12.27 | 12.38 | 942,768 | +0.03(+0.28%) |
Sep 30, 2016 | 12.44 | 12.47 | 12.22 | 12.35 | 765,811 | -0.03(-0.28%) |
Sep 29, 2016 | 12.34 | 12.63 | 12.31 | 12.38 | 505,390 | +0.01(+0.05%) |
Sep 28, 2016 | 12.35 | 12.46 | 12.22 | 12.37 | 600,797 | +0.09(+0.71%) |
Sep 27, 2016 | 12.52 | 12.52 | 12.26 | 12.29 | 448,571 | -0.18(-1.46%) |
Sep 26, 2016 | 12.82 | 12.84 | 12.47 | 12.47 | 524,587 | -0.38(-2.99%) |
Sep 23, 2016 | 12.91 | 13.03 | 12.82 | 12.85 | 495,660 | -0.05(-0.37%) |
Sep 22, 2016 | 12.68 | 12.93 | 12.66 | 12.90 | 565,583 | +0.29(+2.30%) |
Sep 21, 2016 | 12.69 | 12.72 | 12.43 | 12.61 | 1,055,068 | -0.07(-0.53%) |
Sep 20, 2016 | 12.73 | 12.79 | 12.58 | 12.68 | 669,405 | +0.04(+0.32%) |
Sep 19, 2016 | 12.79 | 12.89 | 12.56 | 12.64 | 971,732 | -0.15(-1.16%) |
Sep 16, 2016 | 12.65 | 12.79 | 12.57 | 12.79 | 1,773,265 | +0.17(+1.34%) |
Sep 15, 2016 | 12.41 | 12.77 | 12.39 | 12.62 | 931,623 | +0.17(+1.35%) |
Sep 14, 2016 | 12.30 | 12.64 | 12.27 | 12.45 | 951,091 | +0.28(+2.27%) |
Sep 13, 2016 | 12.21 | 12.32 | 12.10 | 12.17 | 884,835 | -0.12(-0.99%) |
Sep 12, 2016 | 12.24 | 12.35 | 12.16 | 12.29 | 698,833 | +0.03(+0.22%) |
Sep 09, 2016 | 12.76 | 12.77 | 12.26 | 12.27 | 863,323 | -0.53(-4.11%) |
Sep 08, 2016 | 12.88 | 12.91 | 12.74 | 12.79 | 408,488 | -0.11(-0.89%) |
Sep 07, 2016 | 12.85 | 12.94 | 12.74 | 12.91 | 411,132 | +0.05(+0.42%) |
Sep 06, 2016 | 12.91 | 12.91 | 12.63 | 12.85 | 702,420 | -0.03(-0.21%) |
Sep 02, 2016 | 12.91 | 12.88 | 12.88 | 12.88 | 557,147 | +0.04(+0.32%) |