Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.07 | 12.24 | 11.97 | 12.14 | 497,338 | +0.10(+0.83%) |
Nov 29, 2016 | 11.95 | 12.06 | 11.86 | 12.04 | 493,635 | +0.12(+1.01%) |
Nov 28, 2016 | 12.01 | 12.05 | 11.89 | 11.92 | 243,757 | -0.04(-0.33%) |
Nov 25, 2016 | 12.02 | 12.15 | 11.96 | 11.96 | 305,473 | +0.00(+0.00%) |
Nov 24, 2016 | 12.14 | 12.16 | 11.96 | 11.96 | 188,250 | +0.01(+0.08%) |
Nov 23, 2016 | 12.16 | 12.32 | 11.91 | 11.95 | 513,947 | -0.20(-1.65%) |
Nov 22, 2016 | 12.00 | 12.20 | 12.00 | 12.15 | 563,299 | +0.14(+1.17%) |
Nov 21, 2016 | 11.71 | 12.01 | 11.68 | 12.01 | 557,868 | +0.37(+3.18%) |
Nov 18, 2016 | 11.65 | 11.77 | 11.60 | 11.64 | 176,947 | -0.01(-0.09%) |
Nov 17, 2016 | 11.63 | 11.70 | 11.49 | 11.65 | 315,375 | +0.09(+0.78%) |
Nov 16, 2016 | 11.65 | 11.66 | 11.51 | 11.56 | 215,137 | -0.08(-0.69%) |
Nov 15, 2016 | 11.56 | 11.73 | 11.49 | 11.64 | 202,697 | +0.13(+1.13%) |
Nov 14, 2016 | 11.36 | 11.53 | 11.29 | 11.51 | 305,300 | +0.15(+1.32%) |
Nov 11, 2016 | 11.38 | 11.49 | 11.25 | 11.36 | 291,083 | +0.00(+0.00%) |
Nov 10, 2016 | 11.41 | 11.41 | 11.30 | 11.36 | 378,346 | -0.02(-0.18%) |
Nov 09, 2016 | 11.22 | 11.34 | 11.20 | 11.38 | 313,786 | +0.13(+1.16%) |
Nov 08, 2016 | 11.26 | 11.35 | 11.18 | 11.25 | 281,420 | +0.02(+0.18%) |
Nov 07, 2016 | 10.95 | 11.32 | 10.93 | 11.23 | 376,892 | +0.26(+2.37%) |
Nov 04, 2016 | 11.03 | 11.03 | 10.90 | 10.97 | 337,277 | -0.03(-0.27%) |
Nov 03, 2016 | 11.00 | 11.08 | 10.96 | 11.00 | 193,527 | -0.01(-0.09%) |
Nov 02, 2016 | 10.93 | 11.04 | 10.93 | 11.01 | 299,129 | +0.09(+0.82%) |
Nov 01, 2016 | 11.14 | 11.14 | 10.85 | 10.92 | 336,576 | -0.15(-1.36%) |
Oct 31, 2016 | 10.93 | 11.20 | 10.90 | 11.07 | 440,169 | +0.18(+1.65%) |
Oct 28, 2016 | 10.84 | 11.00 | 10.84 | 10.89 | 253,862 | +0.08(+0.74%) |
Oct 27, 2016 | 10.91 | 10.93 | 10.79 | 10.81 | 352,748 | -0.04(-0.37%) |
Oct 26, 2016 | 11.00 | 11.11 | 10.83 | 10.85 | 567,731 | -0.13(-1.18%) |
Oct 25, 2016 | 10.98 | 11.10 | 10.87 | 10.98 | 567,061 | +0.03(+0.27%) |
Oct 24, 2016 | 11.00 | 11.00 | 10.93 | 10.95 | 494,066 | +0.02(+0.18%) |
Oct 21, 2016 | 11.28 | 11.28 | 10.77 | 10.93 | 1,182,263 | -0.34(-3.02%) |
Oct 20, 2016 | 11.60 | 11.61 | 11.18 | 11.27 | 683,660 | -0.33(-2.84%) |
Oct 19, 2016 | 11.16 | 11.82 | 11.05 | 11.60 | 1,459,925 | +0.28(+2.47%) |
Oct 18, 2016 | 11.38 | 11.53 | 11.30 | 11.32 | 256,040 | -0.07(-0.61%) |
Oct 17, 2016 | 11.43 | 11.45 | 11.13 | 11.39 | 319,413 | -0.05(-0.44%) |
Oct 14, 2016 | 11.43 | 11.59 | 11.40 | 11.44 | 294,999 | +0.01(+0.09%) |
Oct 13, 2016 | 11.80 | 11.81 | 11.40 | 11.43 | 674,399 | -0.46(-3.87%) |
Oct 12, 2016 | 11.95 | 11.96 | 11.80 | 11.89 | 404,032 | -0.02(-0.17%) |
Oct 11, 2016 | 12.00 | 12.05 | 11.90 | 11.91 | 383,493 | -0.09(-0.75%) |
Oct 07, 2016 | 12.00 | 12.00 | 12.00 | 0 | -0.08(-0.66%) | |
Oct 06, 2016 | 11.99 | 12.08 | 11.96 | 12.08 | 125,179 | +0.08(+0.67%) |
Oct 05, 2016 | 12.20 | 12.26 | 11.98 | 12.00 | 285,409 | -0.13(-1.07%) |
Oct 04, 2016 | 12.27 | 12.29 | 12.01 | 12.13 | 291,526 | -0.14(-1.14%) |
Oct 03, 2016 | 12.19 | 12.33 | 12.16 | 12.27 | 179,709 | +0.12(+0.99%) |
Sep 30, 2016 | 11.98 | 12.22 | 11.98 | 12.15 | 238,426 | +0.14(+1.17%) |
Sep 29, 2016 | 12.11 | 12.27 | 12.00 | 12.01 | 306,368 | -0.05(-0.41%) |
Sep 28, 2016 | 11.92 | 12.13 | 11.92 | 12.06 | 189,185 | +0.14(+1.17%) |
Sep 27, 2016 | 12.14 | 12.14 | 11.91 | 11.92 | 218,282 | -0.17(-1.41%) |
Sep 26, 2016 | 12.19 | 12.21 | 12.07 | 12.09 | 250,912 | -0.09(-0.74%) |
Sep 23, 2016 | 12.22 | 12.30 | 12.17 | 12.18 | 218,212 | -0.03(-0.25%) |
Sep 22, 2016 | 12.22 | 12.23 | 12.10 | 12.21 | 193,649 | +0.05(+0.41%) |
Sep 21, 2016 | 12.32 | 12.36 | 12.10 | 12.16 | 233,296 | -0.12(-0.98%) |
Sep 20, 2016 | 12.17 | 12.33 | 12.15 | 12.28 | 212,213 | +0.16(+1.32%) |
Sep 19, 2016 | 12.20 | 12.24 | 12.10 | 12.12 | 222,961 | +0.02(+0.17%) |
Sep 16, 2016 | 11.95 | 12.19 | 11.87 | 12.10 | 1,235,129 | +0.16(+1.34%) |
Sep 15, 2016 | 11.80 | 12.02 | 11.80 | 11.94 | 289,248 | +0.09(+0.76%) |
Sep 14, 2016 | 12.08 | 12.09 | 11.81 | 11.85 | 502,297 | -0.21(-1.74%) |
Sep 13, 2016 | 12.16 | 12.18 | 12.02 | 12.06 | 241,865 | -0.19(-1.55%) |
Sep 12, 2016 | 12.37 | 12.37 | 12.12 | 12.25 | 375,913 | +0.01(+0.08%) |
Sep 09, 2016 | 12.31 | 12.36 | 12.23 | 12.24 | 237,993 | -0.14(-1.13%) |
Sep 08, 2016 | 12.37 | 12.39 | 12.28 | 12.38 | 216,705 | +0.00(+0.00%) |
Sep 07, 2016 | 12.46 | 12.46 | 12.32 | 12.38 | 418,984 | +0.02(+0.16%) |
Sep 06, 2016 | 12.53 | 12.62 | 12.31 | 12.36 | 747,249 | -0.15(-1.20%) |
Sep 02, 2016 | 12.51 | 12.51 | 12.51 | 0 | +0.20(+1.62%) |