Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.34 | 13.42 | 13.34 | 13.39 | 484,395 | +0.03(+0.22%) |
Nov 29, 2016 | 13.23 | 13.36 | 13.20 | 13.36 | 1,422,248 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.28 | 13.10 | 13.10 | 682,463 | -0.32(-2.39%) |
Nov 25, 2016 | 13.41 | 13.43 | 13.38 | 13.42 | 148,020 | +0.00(+0.00%) |
Nov 23, 2016 | 13.42 | 13.42 | 13.42 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,181 | +0.16(+1.17%) |
Nov 21, 2016 | 13.37 | 13.43 | 13.34 | 13.43 | 343,875 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.30 | 13.30 | 337,235 | -0.24(-1.76%) |
Nov 17, 2016 | 13.51 | 13.56 | 13.43 | 13.54 | 409,008 | +0.07(+0.50%) |
Nov 16, 2016 | 13.55 | 13.56 | 13.44 | 13.47 | 291,337 | -0.29(-2.11%) |
Nov 15, 2016 | 13.64 | 13.77 | 13.55 | 13.76 | 353,131 | +0.05(+0.38%) |
Nov 14, 2016 | 13.61 | 13.72 | 13.61 | 13.71 | 703,380 | +0.03(+0.22%) |
Nov 11, 2016 | 13.61 | 13.68 | 13.56 | 13.68 | 303,015 | -0.14(-1.02%) |
Nov 10, 2016 | 13.80 | 13.89 | 13.75 | 13.82 | 1,246,294 | +0.31(+2.32%) |
Nov 09, 2016 | 13.16 | 13.54 | 13.16 | 13.51 | 550,021 | +0.22(+1.68%) |
Nov 08, 2016 | 13.13 | 13.33 | 13.10 | 13.29 | 250,929 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 393,888 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.97 | 12.82 | 12.82 | 287,546 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.14 | 13.01 | 13.05 | 290,562 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.08 | 12.91 | 12.92 | 347,582 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.29 | 13.10 | 13.11 | 386,291 | -0.12(-0.90%) |
Oct 31, 2016 | 13.25 | 13.28 | 13.19 | 13.23 | 273,549 | -0.05(-0.39%) |
Oct 28, 2016 | 13.28 | 13.34 | 13.25 | 13.28 | 752,673 | -0.05(-0.39%) |
Oct 27, 2016 | 13.32 | 13.37 | 13.28 | 13.33 | 351,468 | +0.18(+1.36%) |
Oct 26, 2016 | 13.17 | 13.26 | 13.14 | 13.15 | 735,095 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.14 | 13.20 | 336,831 | -0.07(-0.50%) |
Oct 24, 2016 | 13.23 | 13.27 | 13.19 | 13.27 | 538,738 | +0.19(+1.48%) |
Oct 21, 2016 | 13.00 | 13.09 | 12.97 | 13.08 | 156,629 | +0.00(+0.00%) |
Oct 20, 2016 | 12.99 | 13.10 | 12.97 | 13.08 | 351,549 | +0.10(+0.75%) |
Oct 19, 2016 | 12.91 | 13.00 | 12.91 | 12.98 | 203,908 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.93 | 12.83 | 12.93 | 617,122 | +0.28(+2.24%) |
Oct 17, 2016 | 12.69 | 12.71 | 12.62 | 12.65 | 139,479 | +0.00(+0.00%) |
Oct 14, 2016 | 12.73 | 12.79 | 12.65 | 12.65 | 363,785 | +0.10(+0.77%) |
Oct 13, 2016 | 12.50 | 12.61 | 12.42 | 12.55 | 375,471 | -0.24(-1.87%) |
Oct 12, 2016 | 12.76 | 12.82 | 12.74 | 12.79 | 284,758 | +0.04(+0.35%) |
Oct 11, 2016 | 12.85 | 12.89 | 12.70 | 12.74 | 338,415 | -0.19(-1.50%) |
Oct 10, 2016 | 12.90 | 12.98 | 12.90 | 12.94 | 230,492 | -0.01(-0.12%) |
Oct 07, 2016 | 12.97 | 12.97 | 12.84 | 12.95 | 292,434 | -0.07(-0.57%) |
Oct 06, 2016 | 13.08 | 13.08 | 12.98 | 13.03 | 753,563 | -0.02(-0.17%) |
Oct 05, 2016 | 12.94 | 13.05 | 12.93 | 13.05 | 502,060 | +0.27(+2.10%) |
Oct 04, 2016 | 12.78 | 12.85 | 12.71 | 12.78 | 922,945 | +0.05(+0.41%) |
Oct 03, 2016 | 12.75 | 12.75 | 12.66 | 12.73 | 184,821 | -0.06(-0.47%) |
Sep 30, 2016 | 12.58 | 12.79 | 12.54 | 12.79 | 889,722 | +0.29(+2.33%) |
Sep 29, 2016 | 12.76 | 12.80 | 12.48 | 12.50 | 1,415,223 | -0.39(-3.01%) |
Sep 28, 2016 | 12.76 | 12.88 | 12.62 | 12.88 | 504,690 | +0.25(+2.01%) |
Sep 27, 2016 | 12.46 | 12.66 | 12.45 | 12.63 | 445,620 | -0.04(-0.29%) |
Sep 26, 2016 | 12.68 | 12.73 | 12.65 | 12.67 | 427,185 | -0.24(-1.85%) |
Sep 23, 2016 | 12.92 | 12.97 | 12.90 | 12.91 | 235,688 | -0.19(-1.42%) |
Sep 22, 2016 | 13.16 | 13.20 | 13.06 | 13.09 | 192,823 | +0.05(+0.40%) |
Sep 21, 2016 | 12.88 | 13.04 | 12.83 | 13.04 | 381,995 | +0.38(+3.00%) |
Sep 20, 2016 | 12.74 | 12.75 | 12.65 | 12.66 | 290,583 | -0.04(-0.29%) |
Sep 19, 2016 | 12.74 | 12.76 | 12.63 | 12.70 | 285,535 | +0.16(+1.25%) |
Sep 16, 2016 | 12.66 | 12.66 | 12.54 | 12.54 | 536,216 | -0.43(-3.33%) |
Sep 15, 2016 | 12.79 | 12.97 | 12.78 | 12.97 | 230,648 | +0.16(+1.22%) |
Sep 14, 2016 | 12.77 | 12.89 | 12.76 | 12.82 | 291,917 | +0.15(+1.18%) |
Sep 13, 2016 | 12.97 | 12.99 | 12.67 | 12.67 | 1,416,431 | -0.55(-4.17%) |
Sep 12, 2016 | 12.92 | 13.22 | 12.91 | 13.22 | 515,915 | +0.07(+0.57%) |
Sep 09, 2016 | 13.32 | 13.33 | 13.14 | 13.14 | 514,606 | -0.18(-1.34%) |
Sep 08, 2016 | 13.20 | 13.35 | 13.19 | 13.32 | 485,805 | +0.17(+1.30%) |
Sep 07, 2016 | 13.17 | 13.20 | 13.11 | 13.15 | 325,629 | +0.01(+0.06%) |
Sep 06, 2016 | 13.22 | 13.23 | 13.11 | 13.14 | 496,135 | -0.11(-0.84%) |
Sep 02, 2016 | 13.15 | 13.26 | 13.26 | 13.26 | 709,231 | +0.18(+1.37%) |