Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.39 | 13.42 | 13.13 | 13.35 | 498,963 | +0.09(+0.65%) |
Nov 29, 2016 | 13.26 | 13.41 | 13.21 | 13.26 | 428,389 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.26 | 13.39 | 631,464 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.52 | 13.65 | 396,084 | +0.09(+0.63%) |
Nov 23, 2016 | 13.56 | 13.56 | 13.56 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.73 | 13.82 | 13.65 | 13.73 | 761,774 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.86 | 13.56 | 13.73 | 570,417 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.82 | 13.61 | 13.82 | 774,825 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.73 | 13.52 | 13.65 | 905,744 | +0.04(+0.32%) |
Nov 16, 2016 | 13.99 | 13.99 | 13.52 | 13.61 | 543,770 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.39 | 13.91 | 852,540 | +0.39(+2.86%) |
Nov 14, 2016 | 13.39 | 13.65 | 13.31 | 13.52 | 916,020 | +0.26(+1.94%) |
Nov 11, 2016 | 13.13 | 13.56 | 13.05 | 13.26 | 922,074 | +0.17(+1.31%) |
Nov 10, 2016 | 13.00 | 13.31 | 12.83 | 13.09 | 1,174,192 | +0.26(+2.01%) |
Nov 09, 2016 | 12.83 | 13.22 | 12.68 | 12.83 | 910,283 | -0.26(-1.97%) |
Nov 08, 2016 | 13.00 | 13.22 | 12.88 | 13.09 | 390,700 | +0.13(+0.99%) |
Nov 07, 2016 | 12.96 | 13.18 | 12.88 | 12.96 | 852,528 | +0.17(+1.34%) |
Nov 04, 2016 | 12.40 | 13.00 | 12.40 | 12.79 | 808,702 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.09 | 12.70 | 12.83 | 579,163 | -0.09(-0.66%) |
Nov 02, 2016 | 13.00 | 13.26 | 12.85 | 12.92 | 799,258 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.52 | 12.85 | 13.05 | 962,906 | -0.26(-1.94%) |
Oct 31, 2016 | 13.56 | 13.61 | 13.13 | 13.31 | 881,015 | -0.26(-1.90%) |
Oct 28, 2016 | 13.82 | 13.82 | 13.43 | 13.56 | 796,215 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.95 | 13.73 | 13.73 | 841,605 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.39 | 13.78 | 684,185 | +0.26(+1.90%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.52 | 1,244,202 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.43 | 13.05 | 13.31 | 455,740 | +0.43(+3.33%) |
Oct 21, 2016 | 12.70 | 13.25 | 12.62 | 12.88 | 474,411 | +0.17(+1.35%) |
Oct 20, 2016 | 12.79 | 12.88 | 12.66 | 12.70 | 266,702 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.79 | 554,152 | +0.30(+2.41%) |
Oct 18, 2016 | 12.53 | 12.53 | 12.45 | 12.49 | 295,020 | +0.13(+1.04%) |
Oct 17, 2016 | 12.49 | 12.53 | 12.32 | 12.36 | 307,192 | -0.19(-1.51%) |
Oct 14, 2016 | 12.45 | 12.83 | 12.39 | 12.55 | 318,343 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.90 | 12.54 | 12.68 | 631,989 | -0.24(-1.86%) |
Oct 12, 2016 | 13.08 | 13.20 | 12.90 | 12.92 | 301,516 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.32 | 12.93 | 13.04 | 329,600 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.51 | 13.32 | 13.35 | 174,065 | +0.02(+0.13%) |
Oct 07, 2016 | 13.50 | 13.50 | 13.31 | 13.33 | 218,107 | -0.06(-0.45%) |
Oct 06, 2016 | 13.39 | 13.52 | 13.33 | 13.39 | 247,027 | +0.00(+0.00%) |
Oct 05, 2016 | 13.26 | 13.48 | 13.26 | 13.39 | 277,503 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.09 | 13.31 | 227,739 | +0.02(+0.13%) |
Oct 03, 2016 | 13.40 | 13.49 | 13.23 | 13.30 | 317,666 | -0.07(-0.51%) |
Sep 30, 2016 | 13.09 | 13.43 | 12.96 | 13.37 | 367,961 | +0.29(+2.23%) |
Sep 29, 2016 | 13.11 | 13.31 | 13.02 | 13.07 | 290,613 | -0.08(-0.59%) |
Sep 28, 2016 | 13.00 | 13.17 | 12.88 | 13.15 | 333,530 | +0.21(+1.66%) |
Sep 27, 2016 | 12.87 | 12.97 | 12.79 | 12.94 | 323,426 | +0.07(+0.53%) |
Sep 26, 2016 | 13.26 | 13.30 | 12.72 | 12.87 | 1,005,354 | -0.43(-3.23%) |
Sep 23, 2016 | 13.38 | 13.38 | 13.21 | 13.30 | 446,559 | -0.09(-0.64%) |
Sep 22, 2016 | 13.52 | 13.74 | 13.35 | 13.38 | 421,006 | -0.05(-0.38%) |
Sep 21, 2016 | 13.35 | 13.56 | 13.31 | 13.43 | 315,999 | +0.11(+0.84%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.31 | 13.32 | 186,604 | -0.15(-1.15%) |
Sep 19, 2016 | 13.48 | 13.81 | 13.44 | 13.48 | 250,920 | +0.01(+0.06%) |
Sep 16, 2016 | 13.60 | 13.64 | 13.31 | 13.47 | 455,147 | -0.24(-1.75%) |
Sep 15, 2016 | 13.59 | 13.72 | 13.49 | 13.71 | 260,985 | +0.09(+0.63%) |
Sep 14, 2016 | 13.51 | 13.79 | 13.45 | 13.62 | 452,717 | +0.09(+0.63%) |
Sep 13, 2016 | 13.67 | 13.73 | 13.36 | 13.54 | 441,046 | -0.24(-1.74%) |
Sep 12, 2016 | 13.46 | 13.85 | 13.31 | 13.78 | 375,788 | +0.29(+2.16%) |
Sep 09, 2016 | 13.70 | 13.77 | 13.49 | 13.49 | 614,511 | -0.24(-1.75%) |
Sep 08, 2016 | 13.60 | 13.91 | 13.52 | 13.73 | 732,308 | +0.15(+1.08%) |
Sep 07, 2016 | 13.39 | 13.64 | 13.34 | 13.58 | 708,099 | +0.23(+1.74%) |
Sep 06, 2016 | 13.47 | 13.55 | 13.31 | 13.35 | 397,230 | +0.01(+0.06%) |
Sep 02, 2016 | 13.30 | 13.34 | 13.34 | 13.34 | 340,515 | +0.21(+1.57%) |