Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.30 | 12.30 | 12.19 | 12.26 | 23,588 | -0.09(-0.73%) |
Nov 29, 2016 | 12.37 | 12.38 | 12.30 | 12.35 | 34,507 | -0.02(-0.16%) |
Nov 28, 2016 | 12.26 | 12.37 | 12.26 | 12.37 | 15,048 | +0.12(+0.98%) |
Nov 25, 2016 | 12.13 | 12.26 | 12.09 | 12.25 | 51,820 | -0.09(-0.73%) |
Nov 23, 2016 | 12.34 | 12.34 | 12.34 | 0 | -0.15(-1.20%) | |
Nov 22, 2016 | 12.33 | 12.56 | 12.32 | 12.49 | 45,141 | +0.11(+0.89%) |
Nov 21, 2016 | 12.31 | 12.49 | 12.28 | 12.38 | 46,696 | +0.16(+1.31%) |
Nov 18, 2016 | 12.34 | 12.44 | 12.22 | 12.22 | 26,695 | -0.16(-1.29%) |
Nov 17, 2016 | 12.33 | 12.50 | 12.33 | 12.38 | 47,671 | -0.09(-0.72%) |
Nov 16, 2016 | 12.48 | 12.61 | 12.45 | 12.47 | 29,114 | +0.08(+0.65%) |
Nov 15, 2016 | 12.25 | 12.46 | 12.25 | 12.39 | 27,792 | +0.14(+1.11%) |
Nov 14, 2016 | 12.47 | 12.51 | 11.80 | 12.25 | 126,324 | -0.26(-2.04%) |
Nov 11, 2016 | 12.48 | 12.65 | 12.48 | 12.51 | 27,887 | -0.02(-0.16%) |
Nov 10, 2016 | 13.04 | 13.05 | 12.48 | 12.53 | 59,809 | -0.52(-3.98%) |
Nov 09, 2016 | 13.11 | 13.11 | 13.00 | 13.05 | 20,400 | -0.11(-0.84%) |
Nov 08, 2016 | 13.22 | 13.23 | 13.13 | 13.16 | 13,022 | -0.02(-0.15%) |
Nov 07, 2016 | 13.16 | 13.24 | 13.09 | 13.18 | 19,393 | +0.06(+0.46%) |
Nov 04, 2016 | 13.12 | 13.17 | 13.10 | 13.12 | 15,315 | -0.01(-0.08%) |
Nov 03, 2016 | 13.12 | 13.13 | 13.07 | 13.13 | 6,031 | +0.06(+0.46%) |
Nov 02, 2016 | 13.13 | 13.13 | 13.07 | 13.07 | 6,714 | +0.02(+0.15%) |
Nov 01, 2016 | 13.01 | 13.08 | 12.95 | 13.05 | 12,630 | -0.02(-0.15%) |
Oct 31, 2016 | 13.00 | 13.15 | 13.00 | 13.07 | 16,437 | +0.08(+0.62%) |
Oct 28, 2016 | 13.05 | 13.25 | 12.99 | 12.99 | 39,017 | -0.19(-1.44%) |
Oct 27, 2016 | 13.29 | 13.33 | 13.18 | 13.18 | 9,752 | -0.21(-1.57%) |
Oct 26, 2016 | 13.52 | 13.52 | 13.39 | 13.39 | 4,403 | -0.14(-1.03%) |
Oct 25, 2016 | 13.50 | 13.55 | 13.47 | 13.53 | 10,102 | +0.01(+0.07%) |
Oct 24, 2016 | 13.59 | 13.59 | 13.49 | 13.52 | 9,907 | +0.02(+0.15%) |
Oct 21, 2016 | 13.49 | 13.51 | 13.44 | 13.50 | 5,920 | +0.06(+0.45%) |
Oct 20, 2016 | 13.58 | 13.58 | 13.39 | 13.44 | 10,932 | +0.03(+0.22%) |
Oct 19, 2016 | 13.12 | 13.47 | 13.12 | 13.41 | 35,115 | +0.30(+2.29%) |
Oct 18, 2016 | 12.99 | 13.12 | 12.95 | 13.11 | 24,751 | +0.21(+1.63%) |
Oct 17, 2016 | 13.14 | 13.19 | 12.88 | 12.90 | 23,119 | -0.27(-2.05%) |
Oct 14, 2016 | 13.30 | 13.30 | 13.13 | 13.17 | 14,795 | -0.13(-0.98%) |
Oct 13, 2016 | 13.50 | 13.50 | 13.27 | 13.30 | 32,119 | -0.13(-0.97%) |
Oct 12, 2016 | 13.53 | 13.62 | 13.43 | 13.43 | 13,750 | -0.14(-1.03%) |
Oct 11, 2016 | 13.52 | 13.65 | 13.49 | 13.57 | 26,931 | -0.05(-0.37%) |
Oct 10, 2016 | 13.60 | 13.66 | 13.52 | 13.62 | 20,964 | +0.00(+0.00%) |
Oct 07, 2016 | 13.64 | 13.64 | 13.52 | 13.62 | 8,424 | -0.01(-0.07%) |
Oct 06, 2016 | 13.60 | 13.66 | 13.53 | 13.63 | 25,441 | -0.05(-0.37%) |
Oct 05, 2016 | 13.79 | 13.79 | 13.65 | 13.68 | 27,884 | -0.05(-0.36%) |
Oct 04, 2016 | 13.83 | 13.83 | 13.70 | 13.73 | 19,496 | -0.06(-0.44%) |
Oct 03, 2016 | 13.83 | 13.88 | 13.79 | 13.79 | 16,451 | -0.03(-0.22%) |
Sep 30, 2016 | 13.88 | 13.89 | 13.82 | 13.82 | 21,536 | -0.03(-0.22%) |
Sep 29, 2016 | 13.98 | 14.00 | 13.85 | 13.85 | 25,133 | -0.15(-1.07%) |
Sep 28, 2016 | 13.96 | 14.01 | 13.90 | 14.00 | 20,513 | +0.03(+0.21%) |
Sep 27, 2016 | 13.96 | 14.00 | 13.92 | 13.97 | 25,657 | +0.04(+0.29%) |
Sep 26, 2016 | 13.93 | 13.95 | 13.79 | 13.93 | 19,994 | +0.04(+0.29%) |
Sep 23, 2016 | 13.98 | 13.98 | 13.87 | 13.89 | 35,135 | -0.06(-0.44%) |
Sep 22, 2016 | 13.98 | 13.98 | 13.89 | 13.95 | 43,159 | +0.08(+0.58%) |
Sep 21, 2016 | 13.93 | 13.95 | 13.83 | 13.87 | 16,925 | +0.03(+0.22%) |
Sep 20, 2016 | 13.96 | 13.98 | 13.80 | 13.84 | 31,067 | -0.07(-0.50%) |
Sep 19, 2016 | 13.97 | 13.97 | 13.89 | 13.91 | 21,455 | -0.02(-0.14%) |
Sep 16, 2016 | 13.95 | 13.97 | 13.83 | 13.93 | 16,306 | +0.05(+0.36%) |
Sep 15, 2016 | 13.87 | 13.96 | 13.83 | 13.88 | 24,312 | +0.01(+0.07%) |
Sep 14, 2016 | 13.97 | 13.99 | 13.87 | 13.87 | 10,554 | -0.04(-0.29%) |
Sep 13, 2016 | 13.95 | 14.02 | 13.91 | 13.91 | 12,703 | -0.00(-0.02%) |
Sep 12, 2016 | 14.09 | 14.13 | 13.82 | 13.91 | 21,747 | -0.10(-0.70%) |
Sep 09, 2016 | 14.32 | 14.34 | 14.01 | 14.01 | 24,118 | -0.31(-2.16%) |
Sep 08, 2016 | 14.39 | 14.43 | 14.32 | 14.32 | 22,018 | -0.09(-0.62%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.38 | 14.41 | 23,164 | -0.07(-0.48%) |
Sep 06, 2016 | 14.46 | 14.48 | 14.43 | 14.48 | 26,194 | +0.03(+0.21%) |
Sep 02, 2016 | 14.42 | 14.45 | 14.45 | 14.45 | 28,500 | +0.12(+0.84%) |