Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.61 | 14.75 | 14.58 | 14.67 | 2,167,437 | +0.28(+1.92%) |
Nov 29, 2016 | 14.31 | 14.47 | 14.30 | 14.39 | 1,673,546 | +0.14(+0.97%) |
Nov 28, 2016 | 14.35 | 14.52 | 14.22 | 14.25 | 2,364,575 | -0.13(-0.91%) |
Nov 25, 2016 | 14.38 | 14.43 | 14.32 | 14.38 | 394,469 | +0.00(+0.00%) |
Nov 23, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.11(+0.75%) | |
Nov 22, 2016 | 14.28 | 14.34 | 14.15 | 14.28 | 2,150,523 | +0.04(+0.27%) |
Nov 21, 2016 | 14.30 | 14.44 | 14.12 | 14.24 | 1,658,759 | +0.04(+0.27%) |
Nov 18, 2016 | 14.12 | 14.25 | 14.07 | 14.20 | 2,563,854 | +0.08(+0.60%) |
Nov 17, 2016 | 13.81 | 14.22 | 13.81 | 14.12 | 3,491,692 | +0.30(+2.17%) |
Nov 16, 2016 | 13.80 | 13.95 | 13.78 | 13.82 | 2,641,390 | -0.22(-1.59%) |
Nov 15, 2016 | 13.84 | 14.06 | 13.65 | 14.04 | 2,227,562 | +0.04(+0.27%) |
Nov 14, 2016 | 13.97 | 14.51 | 13.89 | 14.00 | 5,275,644 | +0.19(+1.39%) |
Nov 11, 2016 | 13.32 | 13.85 | 13.32 | 13.81 | 4,599,130 | +0.39(+2.92%) |
Nov 10, 2016 | 13.06 | 13.59 | 13.05 | 13.42 | 5,230,365 | +0.58(+4.49%) |
Nov 09, 2016 | 12.32 | 12.89 | 12.13 | 12.84 | 6,857,490 | +0.94(+7.88%) |
Nov 08, 2016 | 11.91 | 12.01 | 11.76 | 11.90 | 2,473,269 | -0.07(-0.58%) |
Nov 07, 2016 | 11.90 | 11.99 | 11.81 | 11.97 | 1,652,119 | +0.35(+3.04%) |
Nov 04, 2016 | 11.56 | 11.73 | 11.47 | 11.62 | 1,977,667 | +0.03(+0.26%) |
Nov 03, 2016 | 11.64 | 11.69 | 11.56 | 11.59 | 1,805,228 | +0.01(+0.07%) |
Nov 02, 2016 | 11.78 | 11.81 | 11.54 | 11.58 | 2,563,074 | -0.28(-2.40%) |
Nov 01, 2016 | 11.92 | 11.97 | 11.71 | 11.86 | 2,004,350 | +0.02(+0.13%) |
Oct 31, 2016 | 11.86 | 11.91 | 11.77 | 11.85 | 2,250,446 | +0.04(+0.33%) |
Oct 28, 2016 | 11.83 | 11.91 | 11.72 | 11.81 | 3,223,064 | +0.02(+0.13%) |
Oct 27, 2016 | 11.88 | 11.91 | 11.76 | 11.79 | 2,473,136 | +0.03(+0.26%) |
Oct 26, 2016 | 11.70 | 11.85 | 11.69 | 11.76 | 2,720,417 | +0.01(+0.07%) |
Oct 25, 2016 | 11.72 | 11.78 | 11.69 | 11.76 | 2,614,473 | +0.03(+0.26%) |
Oct 24, 2016 | 11.86 | 11.88 | 11.71 | 11.72 | 2,412,312 | +0.02(+0.20%) |
Oct 21, 2016 | 11.64 | 11.77 | 11.60 | 11.70 | 2,634,271 | -0.03(-0.26%) |
Oct 20, 2016 | 11.61 | 11.83 | 11.60 | 11.73 | 3,186,210 | +0.08(+0.73%) |
Oct 19, 2016 | 11.36 | 11.67 | 11.36 | 11.65 | 2,824,675 | +0.32(+2.85%) |
Oct 18, 2016 | 11.46 | 11.46 | 11.22 | 11.32 | 3,130,936 | +0.02(+0.14%) |
Oct 17, 2016 | 11.39 | 11.47 | 11.28 | 11.31 | 3,430,909 | -0.08(-0.68%) |
Oct 14, 2016 | 11.65 | 11.72 | 11.23 | 11.39 | 6,348,199 | -0.19(-1.66%) |
Oct 13, 2016 | 11.78 | 11.79 | 11.52 | 11.58 | 4,131,052 | -0.32(-2.71%) |
Oct 12, 2016 | 12.00 | 12.04 | 11.89 | 11.90 | 2,043,987 | -0.08(-0.64%) |
Oct 11, 2016 | 12.08 | 12.14 | 11.92 | 11.98 | 2,863,117 | -0.11(-0.89%) |
Oct 10, 2016 | 12.11 | 12.17 | 12.06 | 12.09 | 2,064,190 | +0.07(+0.58%) |
Oct 07, 2016 | 11.99 | 12.06 | 11.89 | 12.02 | 2,356,845 | -0.01(-0.06%) |
Oct 06, 2016 | 12.06 | 12.13 | 11.95 | 12.02 | 3,448,243 | -0.05(-0.38%) |
Oct 05, 2016 | 11.85 | 12.09 | 11.82 | 12.07 | 4,290,970 | +0.30(+2.55%) |
Oct 04, 2016 | 11.71 | 11.86 | 11.69 | 11.77 | 2,557,583 | +0.13(+1.12%) |
Oct 03, 2016 | 11.59 | 11.72 | 11.55 | 11.64 | 2,182,028 | -0.07(-0.59%) |
Sep 30, 2016 | 11.57 | 11.76 | 11.51 | 11.71 | 2,217,230 | +0.23(+2.01%) |
Sep 29, 2016 | 11.63 | 11.72 | 11.42 | 11.48 | 2,269,228 | -0.18(-1.58%) |
Sep 28, 2016 | 11.56 | 11.66 | 11.46 | 11.66 | 1,938,970 | +0.17(+1.47%) |
Sep 27, 2016 | 11.37 | 11.49 | 11.34 | 11.49 | 2,777,946 | +0.07(+0.61%) |
Sep 26, 2016 | 11.52 | 11.64 | 11.42 | 11.42 | 2,307,933 | -0.29(-2.49%) |
Sep 23, 2016 | 11.70 | 11.83 | 11.69 | 11.72 | 1,660,458 | -0.05(-0.39%) |
Sep 22, 2016 | 11.66 | 11.78 | 11.66 | 11.76 | 1,977,944 | +0.12(+1.06%) |
Sep 21, 2016 | 11.65 | 11.71 | 11.53 | 11.64 | 1,810,070 | +0.07(+0.60%) |
Sep 20, 2016 | 11.70 | 11.75 | 11.57 | 11.57 | 1,434,201 | -0.05(-0.40%) |
Sep 19, 2016 | 11.64 | 11.74 | 11.56 | 11.62 | 1,655,977 | +0.04(+0.33%) |
Sep 16, 2016 | 11.56 | 11.60 | 11.49 | 11.58 | 3,566,487 | -0.08(-0.66%) |
Sep 15, 2016 | 11.52 | 11.67 | 11.49 | 11.66 | 1,891,828 | +0.12(+1.07%) |
Sep 14, 2016 | 11.65 | 11.67 | 11.52 | 11.53 | 2,687,231 | -0.11(-0.92%) |
Sep 13, 2016 | 11.55 | 11.67 | 11.39 | 11.64 | 4,447,273 | -0.08(-0.66%) |
Sep 12, 2016 | 11.57 | 11.72 | 11.47 | 11.72 | 3,135,533 | +0.10(+0.86%) |
Sep 09, 2016 | 11.67 | 11.74 | 11.61 | 11.62 | 2,588,802 | -0.05(-0.46%) |
Sep 08, 2016 | 11.68 | 11.72 | 11.60 | 11.67 | 1,444,935 | +0.00(+0.00%) |
Sep 07, 2016 | 11.54 | 11.68 | 11.46 | 11.67 | 3,659,744 | +0.11(+0.93%) |
Sep 06, 2016 | 11.86 | 11.86 | 11.54 | 11.56 | 2,285,455 | -0.28(-2.39%) |
Sep 02, 2016 | 11.72 | 11.85 | 11.85 | 11.85 | 2,904,651 | +0.18(+1.58%) |