Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.78 | 13.16 | 12.18 | 12.32 | 11,250 | -0.56(-4.35%) |
Nov 29, 2016 | 13.02 | 13.28 | 12.74 | 12.88 | 9,081 | -0.17(-1.31%) |
Nov 28, 2016 | 13.16 | 13.58 | 12.88 | 13.05 | 19,536 | -0.11(-0.83%) |
Nov 25, 2016 | 12.88 | 13.44 | 12.88 | 13.16 | 7,649 | -0.07(-0.52%) |
Nov 23, 2016 | 13.23 | 13.23 | 13.23 | 0 | -0.07(-0.54%) | |
Nov 22, 2016 | 13.72 | 13.86 | 13.16 | 13.30 | 29,711 | +0.28(+2.15%) |
Nov 21, 2016 | 11.48 | 13.44 | 11.35 | 13.02 | 62,435 | +1.67(+14.67%) |
Nov 18, 2016 | 11.20 | 11.62 | 11.20 | 11.35 | 43,960 | +0.22(+2.00%) |
Nov 17, 2016 | 11.06 | 11.76 | 11.06 | 11.13 | 40,929 | +0.14(+1.24%) |
Nov 16, 2016 | 10.92 | 11.08 | 10.92 | 11.00 | 14,189 | -0.20(-1.82%) |
Nov 15, 2016 | 11.20 | 11.34 | 11.06 | 11.20 | 4,049 | -0.00(-0.01%) |
Nov 14, 2016 | 11.29 | 11.34 | 10.92 | 11.20 | 4,852 | +0.00(+0.01%) |
Nov 11, 2016 | 11.34 | 11.48 | 10.78 | 11.20 | 13,585 | +0.15(+1.33%) |
Nov 10, 2016 | 11.31 | 11.34 | 10.67 | 11.05 | 26,527 | -0.15(-1.31%) |
Nov 09, 2016 | 11.08 | 11.48 | 11.06 | 11.20 | 5,790 | -0.10(-0.84%) |
Nov 08, 2016 | 11.69 | 11.90 | 11.20 | 11.30 | 24,015 | -0.32(-2.80%) |
Nov 07, 2016 | 11.06 | 12.04 | 11.06 | 11.62 | 9,573 | +0.41(+3.69%) |
Nov 04, 2016 | 11.20 | 11.81 | 11.06 | 11.21 | 30,282 | +0.27(+2.47%) |
Nov 03, 2016 | 10.64 | 11.60 | 10.64 | 10.94 | 21,190 | +0.30(+2.79%) |
Nov 02, 2016 | 11.62 | 11.62 | 10.64 | 10.64 | 18,630 | -0.84(-7.29%) |
Nov 01, 2016 | 11.48 | 11.48 | 11.34 | 11.48 | 5,401 | -0.00(-0.02%) |
Oct 31, 2016 | 11.34 | 11.48 | 11.20 | 11.48 | 10,066 | +0.00(+0.01%) |
Oct 28, 2016 | 11.48 | 11.62 | 11.20 | 11.48 | 10,550 | +0.13(+1.17%) |
Oct 27, 2016 | 11.28 | 11.48 | 11.06 | 11.35 | 6,260 | +0.16(+1.43%) |
Oct 26, 2016 | 11.21 | 11.62 | 11.06 | 11.19 | 4,628 | -0.15(-1.36%) |
Oct 25, 2016 | 11.35 | 11.62 | 11.34 | 11.34 | 17,601 | -0.14(-1.22%) |
Oct 24, 2016 | 11.34 | 11.62 | 11.34 | 11.48 | 8,523 | +0.00(+0.00%) |
Oct 21, 2016 | 11.62 | 11.73 | 11.34 | 11.48 | 37,198 | -0.03(-0.27%) |
Oct 20, 2016 | 11.48 | 11.76 | 11.19 | 11.51 | 17,909 | +0.30(+2.69%) |
Oct 19, 2016 | 11.16 | 11.62 | 11.06 | 11.21 | 3,904 | +0.12(+1.12%) |
Oct 18, 2016 | 11.20 | 11.76 | 11.04 | 11.09 | 6,624 | -0.53(-4.60%) |
Oct 17, 2016 | 12.32 | 12.46 | 10.93 | 11.62 | 7,905 | -0.56(-4.60%) |
Oct 14, 2016 | 12.60 | 12.60 | 11.62 | 12.18 | 7,375 | +0.00(+0.00%) |
Oct 13, 2016 | 12.60 | 12.60 | 12.18 | 12.18 | 2,415 | -0.42(-3.32%) |
Oct 12, 2016 | 12.60 | 12.60 | 12.46 | 12.60 | 2,564 | -0.00(-0.01%) |
Oct 11, 2016 | 12.60 | 12.60 | 12.04 | 12.60 | 8,767 | +0.33(+2.67%) |
Oct 10, 2016 | 12.28 | 12.32 | 11.62 | 12.27 | 3,281 | +0.09(+0.77%) |
Oct 07, 2016 | 11.73 | 12.18 | 11.62 | 12.18 | 8,452 | +0.28(+2.34%) |
Oct 06, 2016 | 11.20 | 12.04 | 11.20 | 11.90 | 11,522 | +0.42(+3.66%) |
Oct 05, 2016 | 11.41 | 11.54 | 11.34 | 11.48 | 2,168 | +0.00(+0.00%) |
Oct 04, 2016 | 11.13 | 11.48 | 10.92 | 11.48 | 8,822 | +0.42(+3.78%) |
Oct 03, 2016 | 10.63 | 11.20 | 10.63 | 11.06 | 6,054 | +0.42(+3.96%) |
Sep 30, 2016 | 10.92 | 11.02 | 10.54 | 10.64 | 4,044 | -0.28(-2.56%) |
Sep 29, 2016 | 10.51 | 11.02 | 10.50 | 10.92 | 8,405 | +0.28(+2.63%) |
Sep 28, 2016 | 10.78 | 11.20 | 10.51 | 10.64 | 14,373 | -0.06(-0.54%) |
Sep 27, 2016 | 10.78 | 10.92 | 10.64 | 10.70 | 8,899 | +0.06(+0.53%) |
Sep 26, 2016 | 11.08 | 11.20 | 10.64 | 10.64 | 17,045 | -0.54(-4.87%) |
Sep 23, 2016 | 11.20 | 11.20 | 10.92 | 11.19 | 8,529 | +0.13(+1.14%) |
Sep 22, 2016 | 11.06 | 11.48 | 10.92 | 11.06 | 13,065 | -0.14(-1.26%) |
Sep 21, 2016 | 11.20 | 11.48 | 11.20 | 11.20 | 2,645 | +0.06(+0.50%) |
Sep 20, 2016 | 10.92 | 11.20 | 10.92 | 11.15 | 12,343 | -0.07(-0.61%) |
Sep 19, 2016 | 11.62 | 11.76 | 11.21 | 11.21 | 3,586 | -0.55(-4.64%) |
Sep 16, 2016 | 11.36 | 11.76 | 11.15 | 11.76 | 11,246 | +0.41(+3.61%) |
Sep 15, 2016 | 11.32 | 11.48 | 11.15 | 11.35 | 11,650 | +0.15(+1.34%) |
Sep 14, 2016 | 11.34 | 11.48 | 11.15 | 11.20 | 7,783 | -0.14(-1.23%) |
Sep 13, 2016 | 11.34 | 11.48 | 11.06 | 11.34 | 18,105 | -0.11(-0.93%) |
Sep 12, 2016 | 11.62 | 11.76 | 11.34 | 11.45 | 6,249 | -0.31(-2.66%) |
Sep 09, 2016 | 12.11 | 12.11 | 11.55 | 11.76 | 9,384 | -0.30(-2.45%) |
Sep 08, 2016 | 11.90 | 12.11 | 11.76 | 12.05 | 5,143 | +0.02(+0.15%) |
Sep 07, 2016 | 12.18 | 12.43 | 12.04 | 12.04 | 10,439 | -0.18(-1.51%) |
Sep 06, 2016 | 12.32 | 12.32 | 12.15 | 12.22 | 6,242 | +0.10(+0.87%) |
Sep 02, 2016 | 11.90 | 12.12 | 12.12 | 12.12 | 16,264 | +0.21(+1.79%) |