Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.74 | 14.79 | 14.45 | 14.74 | 1,819,263 | +0.00(+0.00%) |
Nov 29, 2016 | 14.73 | 14.99 | 14.70 | 14.74 | 2,739,830 | +0.08(+0.51%) |
Nov 28, 2016 | 14.58 | 14.73 | 14.54 | 14.66 | 1,726,133 | +0.09(+0.61%) |
Nov 25, 2016 | 14.43 | 14.66 | 14.39 | 14.58 | 783,421 | +0.17(+1.17%) |
Nov 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.19(+1.31%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.13 | 14.22 | 3,296,792 | +0.20(+1.42%) |
Nov 21, 2016 | 13.55 | 14.04 | 13.47 | 14.02 | 3,650,620 | +0.62(+4.66%) |
Nov 18, 2016 | 13.40 | 13.48 | 13.26 | 13.40 | 3,069,125 | +0.11(+0.80%) |
Nov 17, 2016 | 13.60 | 13.62 | 13.14 | 13.29 | 2,499,459 | -0.31(-2.28%) |
Nov 16, 2016 | 13.83 | 13.98 | 13.58 | 13.60 | 2,121,761 | -0.23(-1.63%) |
Nov 15, 2016 | 13.94 | 14.35 | 13.80 | 13.83 | 3,055,338 | +0.03(+0.19%) |
Nov 14, 2016 | 14.07 | 14.53 | 13.58 | 13.80 | 4,699,107 | +0.24(+1.76%) |
Nov 11, 2016 | 13.19 | 13.64 | 13.07 | 13.56 | 3,580,767 | +0.37(+2.79%) |
Nov 10, 2016 | 13.64 | 13.65 | 12.81 | 13.19 | 7,151,538 | +0.36(+2.80%) |
Nov 09, 2016 | 12.91 | 14.31 | 12.25 | 12.83 | 19,164,920 | +2.25(+21.27%) |
Nov 08, 2016 | 10.65 | 10.81 | 10.51 | 10.58 | 1,603,666 | -0.01(-0.08%) |
Nov 07, 2016 | 10.47 | 10.65 | 10.23 | 10.59 | 2,281,646 | +0.14(+1.36%) |
Nov 04, 2016 | 10.32 | 10.55 | 10.27 | 10.45 | 2,890,347 | +0.20(+1.95%) |
Nov 03, 2016 | 10.93 | 10.93 | 10.20 | 10.25 | 1,583,020 | -0.04(-0.43%) |
Nov 02, 2016 | 10.51 | 10.51 | 10.28 | 10.29 | 1,182,224 | -0.13(-1.23%) |
Nov 01, 2016 | 10.66 | 10.87 | 10.33 | 10.42 | 2,009,345 | -0.19(-1.84%) |
Oct 31, 2016 | 10.48 | 10.67 | 10.42 | 10.62 | 1,950,912 | +0.20(+1.96%) |
Oct 28, 2016 | 10.34 | 10.45 | 10.18 | 10.41 | 2,080,172 | +0.11(+1.08%) |
Oct 27, 2016 | 10.42 | 10.45 | 10.15 | 10.30 | 1,681,065 | -0.12(-1.11%) |
Oct 26, 2016 | 10.54 | 10.66 | 10.38 | 10.42 | 1,479,911 | -0.14(-1.31%) |
Oct 25, 2016 | 10.46 | 10.66 | 10.43 | 10.56 | 1,071,562 | +0.09(+0.91%) |
Oct 24, 2016 | 10.47 | 10.57 | 10.32 | 10.46 | 1,261,178 | -0.01(-0.08%) |
Oct 21, 2016 | 10.07 | 10.57 | 10.06 | 10.47 | 5,054,255 | +0.28(+2.79%) |
Oct 20, 2016 | 10.24 | 10.35 | 10.02 | 10.19 | 2,800,179 | -0.06(-0.63%) |
Oct 19, 2016 | 10.43 | 10.51 | 10.16 | 10.25 | 2,529,420 | -0.15(-1.41%) |
Oct 18, 2016 | 10.38 | 10.68 | 10.29 | 10.40 | 2,409,802 | +0.24(+2.33%) |
Oct 17, 2016 | 10.10 | 10.32 | 10.10 | 10.16 | 1,283,191 | +0.09(+0.90%) |
Oct 14, 2016 | 10.26 | 10.35 | 10.04 | 10.07 | 1,292,056 | -0.09(-0.89%) |
Oct 13, 2016 | 10.34 | 10.35 | 10.11 | 10.16 | 1,590,696 | -0.22(-2.08%) |
Oct 12, 2016 | 10.01 | 10.60 | 9.927 | 10.38 | 3,050,161 | +0.51(+5.20%) |
Oct 11, 2016 | 10.05 | 10.11 | 9.746 | 9.863 | 1,639,832 | -0.20(-2.01%) |
Oct 10, 2016 | 9.914 | 10.11 | 9.902 | 10.07 | 890,333 | +0.15(+1.52%) |
Oct 07, 2016 | 10.19 | 10.26 | 9.884 | 9.914 | 1,881,249 | -0.21(-2.09%) |
Oct 06, 2016 | 10.12 | 10.22 | 9.989 | 10.13 | 1,561,894 | -0.04(-0.42%) |
Oct 05, 2016 | 10.29 | 10.36 | 10.16 | 10.17 | 1,571,005 | -0.10(-1.01%) |
Oct 04, 2016 | 10.41 | 10.44 | 10.16 | 10.27 | 2,875,738 | -0.12(-1.12%) |
Oct 03, 2016 | 10.11 | 10.40 | 10.07 | 10.39 | 2,167,233 | +0.13(+1.30%) |
Sep 30, 2016 | 10.28 | 10.39 | 10.19 | 10.26 | 2,246,285 | +0.22(+2.19%) |
Sep 29, 2016 | 10.08 | 10.21 | 9.966 | 10.04 | 3,141,305 | -0.08(-0.81%) |
Sep 28, 2016 | 10.24 | 10.44 | 9.983 | 10.12 | 4,286,191 | -0.09(-0.93%) |
Sep 27, 2016 | 10.44 | 10.45 | 10.06 | 10.21 | 4,075,451 | -0.41(-3.82%) |
Sep 26, 2016 | 10.77 | 10.90 | 10.57 | 10.62 | 3,071,714 | -0.21(-1.95%) |
Sep 23, 2016 | 10.81 | 10.90 | 10.64 | 10.83 | 2,110,046 | -0.05(-0.44%) |
Sep 22, 2016 | 10.53 | 11.16 | 10.52 | 10.88 | 4,101,065 | +0.40(+3.83%) |
Sep 21, 2016 | 10.08 | 10.51 | 10.06 | 10.48 | 2,815,330 | +0.41(+4.11%) |
Sep 20, 2016 | 10.26 | 10.33 | 10.05 | 10.06 | 3,758,869 | -0.20(-1.97%) |
Sep 19, 2016 | 10.00 | 10.28 | 9.854 | 10.26 | 4,234,799 | +0.27(+2.72%) |
Sep 16, 2016 | 9.466 | 10.73 | 9.466 | 9.992 | 9,994,890 | +0.49(+5.13%) |
Sep 15, 2016 | 9.431 | 9.554 | 9.358 | 9.505 | 2,648,900 | +0.03(+0.27%) |
Sep 14, 2016 | 9.453 | 9.656 | 9.397 | 9.479 | 5,018,905 | +0.07(+0.73%) |
Sep 13, 2016 | 9.242 | 9.444 | 9.237 | 9.410 | 4,020,003 | +0.01(+0.09%) |
Sep 12, 2016 | 9.190 | 9.470 | 9.173 | 9.401 | 3,361,590 | +0.15(+1.58%) |
Sep 09, 2016 | 9.302 | 9.343 | 9.168 | 9.255 | 3,824,216 | -0.13(-1.42%) |
Sep 08, 2016 | 9.203 | 9.453 | 9.203 | 9.388 | 2,794,240 | +0.11(+1.21%) |
Sep 07, 2016 | 9.229 | 9.302 | 9.117 | 9.276 | 3,607,711 | +0.10(+1.13%) |
Sep 06, 2016 | 8.992 | 9.190 | 8.953 | 9.173 | 4,262,275 | +0.18(+2.01%) |
Sep 02, 2016 | 8.491 | 8.992 | 8.992 | 8.992 | 5,158,485 | +0.50(+5.95%) |