Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.48 | 15.90 | 14.28 | 15.90 | 161,069 | +1.72(+12.16%) |
Nov 29, 2016 | 13.18 | 14.17 | 13.10 | 14.17 | 85,826 | +1.07(+8.17%) |
Nov 28, 2016 | 12.79 | 13.15 | 12.79 | 13.10 | 26,228 | +0.21(+1.62%) |
Nov 25, 2016 | 12.81 | 12.89 | 12.79 | 12.89 | 5,311 | +0.05(+0.39%) |
Nov 23, 2016 | 12.84 | 12.84 | 12.84 | 0 | +0.18(+1.45%) | |
Nov 22, 2016 | 12.74 | 12.74 | 12.63 | 12.66 | 33,585 | -0.02(-0.13%) |
Nov 21, 2016 | 12.69 | 12.84 | 12.60 | 12.68 | 31,655 | +0.00(+0.00%) |
Nov 18, 2016 | 12.74 | 12.84 | 12.60 | 12.68 | 36,471 | -0.07(-0.52%) |
Nov 17, 2016 | 12.68 | 12.79 | 12.68 | 12.74 | 61,075 | +0.07(+0.53%) |
Nov 16, 2016 | 12.60 | 12.71 | 12.60 | 12.68 | 19,218 | +0.05(+0.36%) |
Nov 15, 2016 | 12.58 | 12.87 | 12.48 | 12.63 | 28,840 | +0.09(+0.70%) |
Nov 14, 2016 | 12.77 | 12.89 | 12.22 | 12.54 | 46,643 | -0.15(-1.19%) |
Nov 11, 2016 | 12.53 | 12.69 | 12.53 | 12.69 | 16,548 | +0.01(+0.07%) |
Nov 10, 2016 | 12.43 | 12.78 | 12.43 | 12.69 | 43,343 | +0.31(+2.50%) |
Nov 09, 2016 | 12.21 | 12.38 | 12.21 | 12.38 | 10,165 | +0.17(+1.37%) |
Nov 08, 2016 | 12.31 | 12.38 | 12.18 | 12.21 | 11,105 | -0.20(-1.62%) |
Nov 07, 2016 | 12.31 | 12.43 | 12.28 | 12.41 | 9,455 | +0.09(+0.75%) |
Nov 04, 2016 | 12.41 | 12.41 | 12.32 | 12.32 | 3,649 | -0.06(-0.47%) |
Nov 03, 2016 | 12.32 | 12.39 | 12.32 | 12.38 | 6,251 | -0.04(-0.34%) |
Nov 02, 2016 | 12.43 | 12.43 | 12.21 | 12.42 | 8,645 | +0.00(+0.00%) |
Nov 01, 2016 | 12.37 | 12.45 | 12.25 | 12.42 | 10,453 | +0.08(+0.68%) |
Oct 31, 2016 | 12.09 | 12.34 | 11.93 | 12.33 | 7,759 | -0.04(-0.34%) |
Oct 28, 2016 | 12.31 | 12.38 | 12.22 | 12.38 | 8,368 | -0.03(-0.27%) |
Oct 27, 2016 | 12.43 | 12.55 | 12.37 | 12.41 | 5,421 | +0.03(+0.20%) |
Oct 26, 2016 | 12.45 | 12.47 | 12.35 | 12.38 | 9,694 | -0.03(-0.27%) |
Oct 25, 2016 | 12.45 | 12.47 | 12.38 | 12.42 | 7,446 | -0.03(-0.20%) |
Oct 24, 2016 | 12.37 | 12.46 | 12.11 | 12.44 | 33,577 | +0.09(+0.74%) |
Oct 21, 2016 | 12.34 | 12.45 | 12.29 | 12.35 | 28,588 | -0.14(-1.14%) |
Oct 20, 2016 | 12.30 | 12.52 | 12.30 | 12.49 | 8,235 | +0.08(+0.67%) |
Oct 19, 2016 | 12.09 | 12.54 | 11.92 | 12.41 | 57,967 | +0.47(+3.92%) |
Oct 18, 2016 | 12.08 | 12.22 | 11.84 | 11.94 | 22,476 | -0.04(-0.35%) |
Oct 17, 2016 | 12.11 | 12.11 | 11.91 | 11.98 | 8,730 | +0.02(+0.14%) |
Oct 14, 2016 | 12.24 | 12.24 | 11.97 | 11.97 | 2,636 | -0.21(-1.72%) |
Oct 13, 2016 | 12.26 | 12.26 | 12.17 | 12.17 | 5,639 | -0.14(-1.15%) |
Oct 12, 2016 | 12.26 | 12.35 | 12.15 | 12.32 | 15,091 | +0.10(+0.82%) |
Oct 11, 2016 | 12.29 | 12.35 | 12.22 | 12.22 | 9,201 | -0.09(-0.75%) |
Oct 10, 2016 | 12.23 | 12.34 | 12.23 | 12.31 | 2,788 | +0.03(+0.27%) |
Oct 07, 2016 | 12.35 | 12.35 | 12.22 | 12.27 | 4,063 | -0.07(-0.54%) |
Oct 06, 2016 | 12.38 | 12.41 | 11.74 | 12.34 | 13,160 | -0.07(-0.60%) |
Oct 05, 2016 | 12.41 | 12.42 | 12.26 | 12.42 | 10,001 | +0.03(+0.27%) |
Oct 04, 2016 | 12.40 | 12.42 | 12.32 | 12.38 | 19,320 | -0.03(-0.27%) |
Oct 03, 2016 | 11.92 | 12.49 | 11.91 | 12.42 | 95,930 | +0.60(+5.08%) |
Sep 30, 2016 | 11.82 | 11.86 | 11.69 | 11.82 | 68,186 | +0.05(+0.42%) |
Sep 29, 2016 | 11.82 | 11.82 | 11.67 | 11.77 | 14,872 | -0.03(-0.28%) |
Sep 28, 2016 | 11.78 | 12.13 | 11.59 | 11.80 | 16,768 | -0.03(-0.28%) |
Sep 27, 2016 | 11.75 | 11.83 | 11.75 | 11.83 | 2,592 | +0.03(+0.21%) |
Sep 26, 2016 | 11.95 | 12.06 | 11.77 | 11.81 | 22,341 | -0.23(-1.94%) |
Sep 23, 2016 | 12.15 | 12.23 | 11.92 | 12.04 | 11,539 | -0.09(-0.76%) |
Sep 22, 2016 | 12.25 | 12.31 | 12.13 | 12.13 | 5,349 | -0.08(-0.61%) |
Sep 21, 2016 | 12.27 | 12.37 | 12.13 | 12.21 | 6,659 | -0.06(-0.48%) |
Sep 20, 2016 | 12.37 | 12.40 | 12.26 | 12.27 | 5,546 | -0.05(-0.41%) |
Sep 19, 2016 | 12.42 | 12.63 | 12.24 | 12.32 | 20,341 | -0.12(-0.94%) |
Sep 16, 2016 | 12.55 | 12.62 | 12.27 | 12.43 | 55,701 | -0.09(-0.73%) |
Sep 15, 2016 | 12.12 | 12.63 | 12.11 | 12.52 | 31,376 | +0.42(+3.44%) |
Sep 14, 2016 | 12.08 | 12.12 | 11.96 | 12.11 | 31,919 | +0.03(+0.28%) |
Sep 13, 2016 | 12.11 | 12.12 | 12.00 | 12.07 | 12,935 | -0.04(-0.34%) |
Sep 12, 2016 | 12.07 | 12.12 | 12.02 | 12.12 | 11,558 | +0.06(+0.48%) |
Sep 09, 2016 | 12.02 | 12.07 | 12.00 | 12.06 | 7,285 | +0.06(+0.49%) |
Sep 08, 2016 | 11.95 | 12.07 | 11.75 | 12.00 | 21,160 | +0.02(+0.14%) |
Sep 07, 2016 | 12.09 | 12.09 | 11.98 | 11.98 | 19,624 | -0.07(-0.55%) |
Sep 06, 2016 | 12.08 | 12.09 | 11.98 | 12.05 | 14,801 | -0.01(-0.07%) |
Sep 02, 2016 | 12.05 | 12.06 | 12.06 | 12.06 | 4,200 | +0.06(+0.49%) |