Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.21 | 13.33 | 12.70 | 12.87 | 1,180,885 | -0.17(-1.31%) |
Nov 29, 2016 | 13.04 | 13.46 | 12.87 | 13.04 | 1,052,974 | -0.04(-0.33%) |
Nov 28, 2016 | 13.12 | 13.38 | 12.99 | 13.08 | 1,478,129 | -0.04(-0.32%) |
Nov 25, 2016 | 13.29 | 13.29 | 12.95 | 13.12 | 506,755 | -0.13(-0.96%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.21(+1.63%) | |
Nov 22, 2016 | 12.74 | 13.08 | 12.65 | 13.04 | 2,175,388 | +0.43(+3.38%) |
Nov 21, 2016 | 12.61 | 12.87 | 12.31 | 12.61 | 770,435 | +0.00(+0.00%) |
Nov 18, 2016 | 12.18 | 12.74 | 12.18 | 12.61 | 966,200 | +0.51(+4.23%) |
Nov 17, 2016 | 12.61 | 12.64 | 11.89 | 12.10 | 1,686,080 | -0.51(-4.05%) |
Nov 16, 2016 | 12.61 | 12.78 | 12.44 | 12.61 | 1,555,215 | +0.00(+0.00%) |
Nov 15, 2016 | 12.14 | 12.78 | 12.10 | 12.61 | 2,200,620 | +0.30(+2.42%) |
Nov 14, 2016 | 11.63 | 12.35 | 11.63 | 12.31 | 2,418,193 | +0.47(+3.96%) |
Nov 11, 2016 | 11.42 | 11.89 | 11.25 | 11.84 | 2,979,060 | +0.04(+0.36%) |
Nov 10, 2016 | 11.89 | 12.25 | 11.72 | 11.80 | 2,686,194 | +0.13(+1.09%) |
Nov 09, 2016 | 11.12 | 12.06 | 11.08 | 11.67 | 2,577,216 | +0.30(+2.62%) |
Nov 08, 2016 | 11.37 | 11.42 | 11.08 | 11.37 | 1,006,152 | -0.04(-0.37%) |
Nov 07, 2016 | 11.20 | 11.46 | 11.10 | 11.42 | 1,225,913 | +0.34(+3.08%) |
Nov 04, 2016 | 10.74 | 11.33 | 10.65 | 11.08 | 1,439,141 | +0.26(+2.36%) |
Nov 03, 2016 | 11.12 | 11.29 | 10.82 | 10.82 | 1,798,796 | -0.26(-2.31%) |
Nov 02, 2016 | 11.12 | 11.12 | 10.78 | 11.08 | 1,526,096 | -0.13(-1.14%) |
Nov 01, 2016 | 11.33 | 11.37 | 10.99 | 11.20 | 2,326,348 | -0.13(-1.13%) |
Oct 31, 2016 | 10.82 | 11.42 | 10.44 | 11.33 | 2,791,618 | +0.53(+4.89%) |
Oct 28, 2016 | 10.65 | 10.92 | 10.57 | 10.80 | 2,774,540 | +0.21(+2.01%) |
Oct 27, 2016 | 10.80 | 10.86 | 10.44 | 10.59 | 2,128,593 | -0.21(-1.97%) |
Oct 26, 2016 | 11.00 | 11.06 | 10.72 | 10.80 | 2,228,819 | -0.26(-2.31%) |
Oct 25, 2016 | 11.08 | 11.37 | 11.03 | 11.06 | 3,344,148 | -0.04(-0.38%) |
Oct 24, 2016 | 11.32 | 11.46 | 11.02 | 11.10 | 3,692,330 | -0.18(-1.59%) |
Oct 21, 2016 | 11.46 | 11.74 | 11.16 | 11.28 | 5,102,263 | -0.35(-3.00%) |
Oct 20, 2016 | 11.95 | 12.23 | 11.31 | 11.63 | 10,873,808 | +0.27(+2.40%) |
Oct 19, 2016 | 11.37 | 11.82 | 10.74 | 11.36 | 19,410,272 | +1.76(+18.38%) |
Oct 18, 2016 | 13.62 | 13.74 | 9.313 | 9.594 | 20,157,222 | -3.93(-29.05%) |
Oct 17, 2016 | 13.99 | 14.20 | 13.51 | 13.52 | 1,325,878 | -0.54(-3.82%) |
Oct 14, 2016 | 14.25 | 14.43 | 14.03 | 14.06 | 1,509,213 | -0.09(-0.66%) |
Oct 13, 2016 | 14.72 | 14.72 | 13.91 | 14.15 | 2,269,139 | -0.71(-4.76%) |
Oct 12, 2016 | 15.15 | 15.24 | 14.86 | 14.86 | 535,273 | -0.31(-2.02%) |
Oct 11, 2016 | 15.22 | 15.35 | 14.99 | 15.17 | 1,235,809 | -0.04(-0.28%) |
Oct 10, 2016 | 15.08 | 15.29 | 15.08 | 15.21 | 612,149 | +0.13(+0.85%) |
Oct 07, 2016 | 15.12 | 15.12 | 14.93 | 15.08 | 603,236 | -0.01(-0.06%) |
Oct 06, 2016 | 15.01 | 15.19 | 14.74 | 15.09 | 419,777 | +0.03(+0.17%) |
Oct 05, 2016 | 15.09 | 15.23 | 14.91 | 15.06 | 993,967 | +0.10(+0.68%) |
Oct 04, 2016 | 14.86 | 15.14 | 14.81 | 14.96 | 857,311 | +0.09(+0.63%) |
Oct 03, 2016 | 14.91 | 14.94 | 14.73 | 14.87 | 800,120 | -0.01(-0.06%) |
Sep 30, 2016 | 14.76 | 14.93 | 14.58 | 14.88 | 1,426,416 | +0.12(+0.81%) |
Sep 29, 2016 | 14.84 | 14.94 | 14.70 | 14.76 | 842,352 | -0.13(-0.86%) |
Sep 28, 2016 | 15.03 | 15.12 | 14.87 | 14.89 | 1,095,666 | -0.05(-0.34%) |
Sep 27, 2016 | 14.95 | 15.11 | 14.70 | 14.94 | 859,695 | -0.07(-0.45%) |
Sep 26, 2016 | 15.33 | 15.46 | 15.00 | 15.00 | 706,974 | -0.55(-3.51%) |
Sep 23, 2016 | 15.74 | 15.94 | 15.54 | 15.55 | 1,150,474 | -0.14(-0.87%) |
Sep 22, 2016 | 15.72 | 15.78 | 15.23 | 15.69 | 3,168,946 | +0.09(+0.60%) |
Sep 21, 2016 | 16.74 | 16.91 | 15.45 | 15.59 | 3,831,320 | -1.35(-7.99%) |
Sep 20, 2016 | 17.49 | 17.59 | 16.94 | 16.95 | 837,481 | -0.53(-3.02%) |
Sep 19, 2016 | 17.47 | 17.78 | 17.39 | 17.48 | 657,529 | +0.10(+0.59%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.07 | 17.37 | 1,349,906 | -0.22(-1.26%) |
Sep 15, 2016 | 17.71 | 17.94 | 17.58 | 17.59 | 726,559 | -0.08(-0.43%) |
Sep 14, 2016 | 18.02 | 18.18 | 17.65 | 17.67 | 637,495 | -0.43(-2.35%) |
Sep 13, 2016 | 18.10 | 18.24 | 17.50 | 18.10 | 1,172,211 | -0.09(-0.47%) |
Sep 12, 2016 | 18.51 | 18.51 | 18.12 | 18.18 | 597,566 | -0.39(-2.10%) |
Sep 09, 2016 | 18.54 | 18.88 | 18.49 | 18.57 | 619,291 | -0.08(-0.45%) |
Sep 08, 2016 | 18.79 | 18.95 | 18.54 | 18.66 | 611,779 | -0.20(-1.08%) |
Sep 07, 2016 | 19.33 | 19.33 | 18.81 | 18.86 | 568,346 | -0.22(-1.15%) |
Sep 06, 2016 | 19.02 | 19.28 | 18.90 | 19.08 | 574,587 | +0.06(+0.31%) |
Sep 02, 2016 | 18.93 | 19.02 | 19.02 | 19.02 | 234,280 | +0.17(+0.90%) |