Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.12 | 14.18 | 13.54 | 13.57 | 2,050,442 | -0.42(-3.00%) |
Nov 29, 2016 | 13.82 | 14.19 | 13.68 | 13.99 | 2,965,557 | +0.21(+1.52%) |
Nov 28, 2016 | 13.59 | 13.87 | 13.50 | 13.78 | 1,941,191 | +0.23(+1.70%) |
Nov 25, 2016 | 13.72 | 13.81 | 13.45 | 13.55 | 941,852 | -0.17(-1.24%) |
Nov 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.13(+0.96%) | |
Nov 22, 2016 | 13.20 | 13.64 | 13.18 | 13.59 | 2,044,061 | +0.44(+3.35%) |
Nov 21, 2016 | 13.34 | 13.34 | 13.01 | 13.15 | 2,173,877 | +0.14(+1.08%) |
Nov 18, 2016 | 13.26 | 13.30 | 12.86 | 13.01 | 5,406,002 | -0.18(-1.36%) |
Nov 17, 2016 | 11.77 | 13.21 | 11.76 | 13.19 | 20,792,774 | +0.48(+3.78%) |
Nov 16, 2016 | 13.40 | 13.43 | 12.69 | 12.71 | 5,828,816 | -0.52(-3.93%) |
Nov 15, 2016 | 14.25 | 14.28 | 13.09 | 13.23 | 4,657,224 | -1.69(-11.33%) |
Nov 14, 2016 | 14.99 | 15.00 | 14.68 | 14.92 | 2,322,351 | +0.43(+2.97%) |
Nov 11, 2016 | 13.88 | 14.54 | 13.86 | 14.49 | 1,969,686 | +0.61(+4.39%) |
Nov 10, 2016 | 14.01 | 14.18 | 13.65 | 13.88 | 1,280,733 | +0.18(+1.31%) |
Nov 09, 2016 | 13.06 | 13.74 | 13.03 | 13.70 | 1,444,198 | +0.39(+2.93%) |
Nov 08, 2016 | 13.41 | 13.45 | 13.17 | 13.31 | 845,092 | -0.08(-0.60%) |
Nov 07, 2016 | 14.69 | 14.69 | 13.08 | 13.39 | 1,579,190 | +0.43(+3.32%) |
Nov 04, 2016 | 12.95 | 13.26 | 12.88 | 12.96 | 1,687,675 | -0.03(-0.23%) |
Nov 03, 2016 | 13.19 | 13.38 | 12.96 | 12.99 | 1,316,532 | -0.22(-1.67%) |
Nov 02, 2016 | 13.39 | 13.50 | 13.19 | 13.21 | 1,179,381 | -0.10(-0.75%) |
Nov 01, 2016 | 12.92 | 13.48 | 12.92 | 13.31 | 1,820,221 | +0.16(+1.22%) |
Oct 31, 2016 | 13.76 | 13.78 | 13.06 | 13.15 | 2,086,252 | -0.38(-2.81%) |
Oct 28, 2016 | 13.46 | 14.01 | 13.32 | 13.53 | 2,978,257 | -0.11(-0.81%) |
Oct 27, 2016 | 12.20 | 13.67 | 12.10 | 13.64 | 6,100,066 | +2.28(+20.07%) |
Oct 26, 2016 | 11.57 | 11.71 | 11.30 | 11.36 | 1,648,421 | -0.31(-2.66%) |
Oct 25, 2016 | 11.89 | 12.00 | 11.56 | 11.67 | 1,208,790 | -0.28(-2.34%) |
Oct 24, 2016 | 11.65 | 11.98 | 11.62 | 11.95 | 889,769 | +0.30(+2.58%) |
Oct 21, 2016 | 11.78 | 11.78 | 11.60 | 11.65 | 826,536 | -0.18(-1.52%) |
Oct 20, 2016 | 11.61 | 11.83 | 11.53 | 11.83 | 970,654 | +0.23(+1.98%) |
Oct 19, 2016 | 11.36 | 11.71 | 11.36 | 11.60 | 1,046,161 | +0.21(+1.84%) |
Oct 18, 2016 | 11.31 | 11.46 | 11.16 | 11.39 | 1,065,895 | +0.26(+2.34%) |
Oct 17, 2016 | 11.15 | 11.27 | 11.00 | 11.13 | 1,740,470 | +0.27(+2.49%) |
Oct 14, 2016 | 10.97 | 11.17 | 10.85 | 10.86 | 1,673,595 | -0.09(-0.82%) |
Oct 13, 2016 | 11.31 | 11.31 | 10.94 | 10.95 | 1,664,867 | -0.47(-4.12%) |
Oct 12, 2016 | 11.73 | 11.75 | 11.42 | 11.42 | 1,620,096 | -0.39(-3.30%) |
Oct 11, 2016 | 11.90 | 11.90 | 11.60 | 11.81 | 1,796,082 | -0.08(-0.67%) |
Oct 10, 2016 | 11.95 | 12.11 | 11.89 | 11.89 | 944,695 | +0.00(+0.00%) |
Oct 07, 2016 | 11.79 | 11.90 | 11.62 | 11.89 | 1,767,864 | +0.17(+1.45%) |
Oct 06, 2016 | 11.73 | 11.77 | 11.59 | 11.72 | 562,084 | +0.02(+0.17%) |
Oct 05, 2016 | 11.56 | 11.84 | 11.50 | 11.70 | 1,896,481 | +0.22(+1.92%) |
Oct 04, 2016 | 11.49 | 11.62 | 11.39 | 11.48 | 779,129 | +0.07(+0.61%) |
Oct 03, 2016 | 11.47 | 11.59 | 11.38 | 11.41 | 1,429,905 | -0.04(-0.35%) |
Sep 30, 2016 | 11.46 | 11.48 | 11.37 | 11.45 | 1,573,685 | +0.05(+0.44%) |
Sep 29, 2016 | 11.59 | 11.59 | 11.35 | 11.40 | 1,745,005 | -0.19(-1.64%) |
Sep 28, 2016 | 11.49 | 11.75 | 11.49 | 11.59 | 2,434,040 | +0.10(+0.87%) |
Sep 27, 2016 | 11.24 | 11.55 | 11.14 | 11.49 | 1,047,409 | +0.21(+1.86%) |
Sep 26, 2016 | 11.41 | 11.57 | 11.27 | 11.28 | 2,157,567 | -0.04(-0.35%) |
Sep 23, 2016 | 11.48 | 11.56 | 11.27 | 11.32 | 1,082,855 | -0.17(-1.48%) |
Sep 22, 2016 | 11.22 | 11.52 | 11.10 | 11.49 | 1,284,020 | +0.31(+2.77%) |
Sep 21, 2016 | 11.25 | 11.38 | 11.01 | 11.18 | 2,487,513 | -0.05(-0.45%) |
Sep 20, 2016 | 11.40 | 11.58 | 11.20 | 11.23 | 1,827,276 | -0.07(-0.62%) |
Sep 19, 2016 | 11.00 | 11.39 | 10.90 | 11.30 | 2,177,392 | +0.32(+2.91%) |
Sep 16, 2016 | 10.95 | 10.99 | 10.77 | 10.98 | 1,750,577 | +0.01(+0.09%) |
Sep 15, 2016 | 10.44 | 11.04 | 10.41 | 10.97 | 1,319,654 | +0.56(+5.38%) |
Sep 14, 2016 | 10.25 | 10.46 | 10.15 | 10.41 | 1,184,553 | +0.11(+1.07%) |
Sep 13, 2016 | 10.37 | 10.53 | 10.28 | 10.30 | 841,549 | -0.03(-0.29%) |
Sep 12, 2016 | 10.30 | 10.61 | 10.21 | 10.33 | 1,475,099 | -0.07(-0.67%) |
Sep 09, 2016 | 10.86 | 10.97 | 10.40 | 10.40 | 862,356 | -0.59(-5.37%) |
Sep 08, 2016 | 10.84 | 11.02 | 10.77 | 10.99 | 1,016,566 | +0.10(+0.92%) |
Sep 07, 2016 | 10.90 | 11.09 | 10.81 | 10.89 | 1,467,478 | +0.01(+0.09%) |
Sep 06, 2016 | 10.85 | 10.98 | 10.77 | 10.88 | 947,634 | +0.03(+0.28%) |
Sep 02, 2016 | 10.97 | 10.85 | 10.85 | 10.85 | 589,800 | -0.01(-0.09%) |