Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.13 | 11.36 | 10.94 | 10.98 | 2,033,983 | +0.03(+0.27%) |
Nov 29, 2016 | 11.29 | 11.37 | 10.95 | 10.95 | 4,433,175 | -0.32(-2.84%) |
Nov 28, 2016 | 11.20 | 11.38 | 11.15 | 11.27 | 1,740,381 | +0.08(+0.71%) |
Nov 25, 2016 | 11.16 | 11.20 | 11.11 | 11.19 | 785,719 | +0.03(+0.27%) |
Nov 23, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.06(+0.54%) | |
Nov 22, 2016 | 10.92 | 11.13 | 10.80 | 11.10 | 2,207,080 | +0.21(+1.93%) |
Nov 21, 2016 | 10.87 | 10.99 | 10.81 | 10.89 | 1,871,404 | +0.04(+0.37%) |
Nov 18, 2016 | 10.99 | 11.37 | 10.84 | 10.85 | 2,269,226 | -0.04(-0.37%) |
Nov 17, 2016 | 10.76 | 10.84 | 10.68 | 10.89 | 2,523,068 | +0.16(+1.49%) |
Nov 16, 2016 | 10.49 | 10.78 | 10.49 | 10.73 | 2,417,702 | +0.18(+1.71%) |
Nov 15, 2016 | 10.48 | 10.60 | 10.33 | 10.55 | 2,694,578 | +0.10(+0.96%) |
Nov 14, 2016 | 10.35 | 10.54 | 10.30 | 10.45 | 3,749,525 | +0.20(+1.95%) |
Nov 11, 2016 | 10.00 | 10.28 | 9.960 | 10.25 | 4,618,254 | +0.25(+2.50%) |
Nov 10, 2016 | 10.33 | 10.50 | 9.990 | 10.00 | 4,891,707 | -0.25(-2.44%) |
Nov 09, 2016 | 10.00 | 10.36 | 9.800 | 10.25 | 4,771,278 | -0.17(-1.63%) |
Nov 08, 2016 | 10.42 | 10.51 | 10.30 | 10.42 | 3,082,197 | -0.03(-0.29%) |
Nov 07, 2016 | 10.35 | 10.54 | 10.11 | 10.45 | 4,031,267 | +0.23(+2.25%) |
Nov 04, 2016 | 10.75 | 11.30 | 10.11 | 10.22 | 9,744,513 | -1.36(-11.74%) |
Nov 03, 2016 | 11.84 | 11.92 | 11.55 | 11.58 | 2,380,528 | -0.20(-1.70%) |
Nov 02, 2016 | 11.71 | 11.85 | 11.59 | 11.78 | 1,880,426 | +0.01(+0.08%) |
Nov 01, 2016 | 12.06 | 12.10 | 11.69 | 11.77 | 2,748,234 | -0.24(-2.00%) |
Oct 31, 2016 | 12.07 | 12.07 | 11.93 | 12.01 | 1,495,701 | -0.02(-0.17%) |
Oct 28, 2016 | 11.92 | 12.19 | 11.79 | 12.03 | 1,948,188 | +0.09(+0.75%) |
Oct 27, 2016 | 12.27 | 12.43 | 11.94 | 11.94 | 1,956,305 | -0.32(-2.61%) |
Oct 26, 2016 | 12.33 | 12.37 | 12.15 | 12.26 | 908,975 | -0.08(-0.65%) |
Oct 25, 2016 | 12.60 | 12.62 | 12.31 | 12.34 | 1,228,477 | -0.22(-1.75%) |
Oct 24, 2016 | 12.60 | 12.71 | 12.53 | 12.56 | 1,302,325 | +0.08(+0.64%) |
Oct 21, 2016 | 12.76 | 12.77 | 12.27 | 12.48 | 3,385,130 | -0.36(-2.77%) |
Oct 20, 2016 | 12.86 | 12.95 | 12.69 | 12.84 | 1,301,592 | -0.05(-0.43%) |
Oct 19, 2016 | 13.16 | 13.25 | 12.88 | 12.89 | 1,630,652 | -0.35(-2.64%) |
Oct 18, 2016 | 13.17 | 13.25 | 13.11 | 13.24 | 1,393,005 | +0.23(+1.77%) |
Oct 17, 2016 | 13.08 | 13.11 | 12.90 | 13.01 | 1,987,313 | -0.03(-0.23%) |
Oct 14, 2016 | 13.06 | 13.18 | 12.99 | 13.04 | 2,101,437 | +0.02(+0.15%) |
Oct 13, 2016 | 12.95 | 13.10 | 12.88 | 13.02 | 1,540,491 | +0.02(+0.15%) |
Oct 12, 2016 | 12.86 | 13.04 | 12.80 | 13.00 | 1,849,645 | +0.11(+0.85%) |
Oct 11, 2016 | 13.28 | 13.28 | 12.71 | 12.89 | 2,884,306 | -0.49(-3.66%) |
Oct 10, 2016 | 13.17 | 13.51 | 13.17 | 13.38 | 1,232,859 | +0.29(+2.22%) |
Oct 07, 2016 | 13.06 | 13.21 | 13.00 | 13.09 | 1,856,682 | +0.09(+0.69%) |
Oct 06, 2016 | 13.11 | 13.20 | 12.92 | 13.00 | 2,020,921 | -0.04(-0.31%) |
Oct 05, 2016 | 13.05 | 13.25 | 13.03 | 13.04 | 2,494,080 | -0.01(-0.08%) |
Oct 04, 2016 | 13.15 | 13.20 | 12.97 | 13.05 | 1,433,976 | -0.07(-0.53%) |
Oct 03, 2016 | 13.14 | 13.17 | 13.00 | 13.12 | 1,156,088 | -0.05(-0.38%) |
Sep 30, 2016 | 13.03 | 13.22 | 12.91 | 13.17 | 1,589,918 | +0.26(+2.01%) |
Sep 29, 2016 | 13.20 | 13.23 | 12.87 | 12.91 | 2,306,641 | -0.26(-1.97%) |
Sep 28, 2016 | 13.13 | 13.27 | 12.98 | 13.17 | 1,450,072 | +0.10(+0.77%) |
Sep 27, 2016 | 12.97 | 13.12 | 12.93 | 13.07 | 1,968,158 | +0.00(+0.00%) |
Sep 26, 2016 | 13.15 | 13.15 | 13.00 | 13.07 | 1,867,006 | -0.18(-1.36%) |
Sep 23, 2016 | 13.31 | 13.35 | 13.20 | 13.25 | 1,636,897 | -0.12(-0.90%) |
Sep 22, 2016 | 13.21 | 13.39 | 13.14 | 13.37 | 1,708,687 | +0.29(+2.22%) |
Sep 21, 2016 | 13.02 | 13.11 | 12.89 | 13.08 | 1,456,071 | +0.07(+0.54%) |
Sep 20, 2016 | 13.09 | 13.12 | 12.98 | 13.01 | 1,947,572 | -0.01(-0.08%) |
Sep 19, 2016 | 13.04 | 13.25 | 12.97 | 13.02 | 2,664,079 | -0.01(-0.08%) |
Sep 16, 2016 | 13.00 | 13.12 | 12.96 | 13.03 | 2,575,922 | -0.08(-0.61%) |
Sep 15, 2016 | 12.85 | 13.21 | 12.74 | 13.11 | 2,965,969 | +0.23(+1.79%) |
Sep 14, 2016 | 12.75 | 12.89 | 12.70 | 12.88 | 2,864,379 | +0.12(+0.94%) |
Sep 13, 2016 | 12.61 | 12.80 | 12.49 | 12.76 | 2,632,062 | +0.02(+0.16%) |
Sep 12, 2016 | 12.46 | 12.74 | 12.41 | 12.74 | 2,783,827 | +0.19(+1.51%) |
Sep 09, 2016 | 12.77 | 12.79 | 12.46 | 12.55 | 2,525,318 | -0.27(-2.11%) |
Sep 08, 2016 | 12.80 | 12.97 | 12.67 | 12.82 | 3,479,454 | -0.32(-2.44%) |
Sep 07, 2016 | 12.93 | 13.16 | 12.90 | 13.14 | 2,441,182 | +0.26(+2.02%) |
Sep 06, 2016 | 12.88 | 12.92 | 12.70 | 12.88 | 2,559,264 | +0.00(+0.00%) |
Sep 02, 2016 | 12.92 | 12.88 | 12.88 | 12.88 | 1,268,600 | -0.03(-0.23%) |