Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.20 | 12.05 | 11.20 | 11.62 | 15,030,689 | +0.40(+3.57%) |
Nov 29, 2016 | 11.61 | 11.64 | 11.17 | 11.22 | 6,726,210 | -0.14(-1.23%) |
Nov 28, 2016 | 11.03 | 11.41 | 11.00 | 11.36 | 5,164,724 | +0.30(+2.71%) |
Nov 25, 2016 | 11.02 | 11.14 | 10.94 | 11.06 | 1,073,386 | +0.08(+0.73%) |
Nov 23, 2016 | 10.98 | 10.98 | 10.98 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.18 | 11.23 | 10.91 | 10.96 | 3,702,019 | -0.18(-1.62%) |
Nov 21, 2016 | 11.31 | 11.41 | 11.08 | 11.14 | 4,460,733 | -0.20(-1.76%) |
Nov 18, 2016 | 11.11 | 11.35 | 10.95 | 11.34 | 6,161,125 | +0.28(+2.53%) |
Nov 17, 2016 | 11.00 | 11.15 | 10.77 | 11.06 | 3,961,063 | +0.07(+0.64%) |
Nov 16, 2016 | 10.83 | 11.04 | 10.72 | 10.99 | 7,393,974 | +0.10(+0.92%) |
Nov 15, 2016 | 10.68 | 10.96 | 10.59 | 10.89 | 6,415,028 | +0.23(+2.16%) |
Nov 14, 2016 | 11.00 | 11.07 | 10.60 | 10.66 | 10,121,871 | -0.30(-2.74%) |
Nov 11, 2016 | 10.42 | 11.05 | 10.38 | 10.96 | 10,164,480 | +0.54(+5.18%) |
Nov 10, 2016 | 10.44 | 10.68 | 10.15 | 10.42 | 7,397,146 | -0.01(-0.10%) |
Nov 09, 2016 | 10.25 | 10.47 | 10.16 | 10.43 | 5,033,836 | -0.08(-0.76%) |
Nov 08, 2016 | 10.55 | 10.60 | 10.40 | 10.51 | 4,889,166 | -0.07(-0.66%) |
Nov 07, 2016 | 10.85 | 10.90 | 10.51 | 10.58 | 5,562,444 | -0.09(-0.84%) |
Nov 04, 2016 | 10.48 | 11.12 | 10.48 | 10.67 | 9,356,395 | +0.23(+2.20%) |
Nov 03, 2016 | 10.61 | 10.67 | 10.42 | 10.44 | 6,689,728 | -0.15(-1.42%) |
Nov 02, 2016 | 11.15 | 11.16 | 10.56 | 10.59 | 10,216,209 | -0.58(-5.19%) |
Nov 01, 2016 | 11.32 | 11.32 | 10.99 | 11.17 | 8,185,565 | -0.16(-1.41%) |
Oct 31, 2016 | 11.38 | 11.44 | 11.19 | 11.33 | 5,392,824 | -0.14(-1.22%) |
Oct 28, 2016 | 11.30 | 11.63 | 11.21 | 11.47 | 9,148,590 | +0.13(+1.15%) |
Oct 27, 2016 | 11.67 | 11.83 | 11.31 | 11.34 | 13,142,275 | -0.43(-3.65%) |
Oct 26, 2016 | 11.28 | 11.80 | 11.15 | 11.77 | 21,932,232 | -0.41(-3.37%) |
Oct 25, 2016 | 12.88 | 12.93 | 12.08 | 12.18 | 13,798,468 | -0.62(-4.84%) |
Oct 24, 2016 | 12.80 | 12.93 | 12.64 | 12.80 | 5,165,089 | +0.16(+1.27%) |
Oct 21, 2016 | 12.77 | 12.85 | 12.50 | 12.64 | 4,596,196 | -0.18(-1.40%) |
Oct 20, 2016 | 12.83 | 12.92 | 12.73 | 12.82 | 2,933,447 | +0.01(+0.08%) |
Oct 19, 2016 | 12.44 | 13.02 | 12.37 | 12.81 | 6,945,077 | +0.31(+2.48%) |
Oct 18, 2016 | 12.53 | 12.94 | 12.44 | 12.50 | 4,557,913 | +0.12(+0.97%) |
Oct 17, 2016 | 12.34 | 12.65 | 12.25 | 12.38 | 11,311,923 | -0.45(-3.51%) |
Oct 14, 2016 | 13.22 | 13.40 | 12.76 | 12.83 | 5,460,489 | -0.34(-2.58%) |
Oct 13, 2016 | 13.26 | 13.27 | 12.88 | 13.17 | 3,655,723 | -0.16(-1.20%) |
Oct 12, 2016 | 13.60 | 13.62 | 13.28 | 13.33 | 5,337,430 | -0.39(-2.84%) |
Oct 11, 2016 | 14.09 | 14.09 | 13.49 | 13.72 | 5,584,907 | -0.37(-2.63%) |
Oct 10, 2016 | 14.32 | 14.34 | 13.97 | 14.09 | 3,081,165 | -0.23(-1.61%) |
Oct 07, 2016 | 14.46 | 14.54 | 14.18 | 14.32 | 2,687,458 | -0.10(-0.69%) |
Oct 06, 2016 | 14.63 | 14.70 | 14.32 | 14.42 | 3,204,035 | -0.35(-2.37%) |
Oct 05, 2016 | 14.74 | 14.82 | 14.65 | 14.77 | 3,032,358 | +0.10(+0.68%) |
Oct 04, 2016 | 14.71 | 14.95 | 14.60 | 14.67 | 10,229,823 | +0.51(+3.60%) |
Oct 03, 2016 | 14.32 | 14.32 | 13.93 | 14.16 | 6,314,156 | -0.17(-1.19%) |
Sep 30, 2016 | 14.15 | 14.47 | 14.12 | 14.33 | 4,709,212 | +0.19(+1.34%) |
Sep 29, 2016 | 14.40 | 14.50 | 14.06 | 14.14 | 3,450,635 | -0.27(-1.87%) |
Sep 28, 2016 | 14.22 | 14.44 | 14.04 | 14.41 | 3,801,214 | +0.27(+1.91%) |
Sep 27, 2016 | 13.97 | 14.19 | 13.88 | 14.14 | 2,140,315 | +0.15(+1.07%) |
Sep 26, 2016 | 14.00 | 14.12 | 13.88 | 13.99 | 3,592,439 | -0.10(-0.71%) |
Sep 23, 2016 | 13.99 | 14.57 | 13.99 | 14.09 | 5,348,079 | +0.08(+0.57%) |
Sep 22, 2016 | 13.77 | 14.16 | 13.75 | 14.01 | 7,999,416 | +0.33(+2.41%) |
Sep 21, 2016 | 13.69 | 13.75 | 13.44 | 13.68 | 4,561,945 | +0.03(+0.22%) |
Sep 20, 2016 | 13.55 | 13.71 | 13.45 | 13.65 | 3,119,444 | +0.16(+1.19%) |
Sep 19, 2016 | 13.46 | 13.65 | 13.34 | 13.49 | 4,522,250 | +0.04(+0.30%) |
Sep 16, 2016 | 13.44 | 13.69 | 13.32 | 13.45 | 6,172,466 | +0.14(+1.05%) |
Sep 15, 2016 | 13.31 | 13.55 | 13.12 | 13.31 | 7,789,902 | +0.00(+0.00%) |
Sep 14, 2016 | 14.08 | 14.14 | 13.12 | 13.31 | 10,393,076 | -0.79(-5.60%) |
Sep 13, 2016 | 14.10 | 14.44 | 13.50 | 14.10 | 7,500,360 | -0.19(-1.33%) |
Sep 12, 2016 | 14.12 | 14.49 | 13.99 | 14.29 | 6,783,299 | +0.67(+4.92%) |
Sep 09, 2016 | 14.15 | 14.21 | 13.61 | 13.62 | 5,108,040 | -0.66(-4.62%) |
Sep 08, 2016 | 14.53 | 14.65 | 14.22 | 14.28 | 3,995,925 | -0.35(-2.39%) |
Sep 07, 2016 | 14.59 | 14.98 | 14.20 | 14.63 | 5,573,436 | +0.11(+0.76%) |
Sep 06, 2016 | 14.63 | 14.67 | 14.37 | 14.52 | 4,405,165 | +0.09(+0.62%) |
Sep 02, 2016 | 14.44 | 14.43 | 14.43 | 14.43 | 2,483,500 | +0.05(+0.35%) |