Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.87 | 11.76 | 10.87 | 11.72 | 7,606,077 | +1.30(+12.51%) |
Nov 29, 2016 | 10.55 | 10.55 | 10.28 | 10.42 | 3,133,141 | +0.10(+0.99%) |
Nov 28, 2016 | 10.61 | 10.68 | 10.31 | 10.31 | 2,072,402 | -0.29(-2.71%) |
Nov 25, 2016 | 10.47 | 10.68 | 10.40 | 10.60 | 1,345,234 | +0.18(+1.68%) |
Nov 23, 2016 | 10.43 | 10.43 | 10.43 | 0 | +0.08(+0.80%) | |
Nov 22, 2016 | 11.18 | 11.19 | 10.33 | 10.34 | 12,225,353 | -0.80(-7.16%) |
Nov 21, 2016 | 11.43 | 11.50 | 11.00 | 11.14 | 6,275,347 | -0.44(-3.78%) |
Nov 18, 2016 | 11.84 | 11.96 | 11.57 | 11.58 | 2,322,779 | -0.22(-1.90%) |
Nov 17, 2016 | 12.07 | 12.19 | 11.72 | 11.80 | 1,727,007 | -0.18(-1.54%) |
Nov 16, 2016 | 12.09 | 12.26 | 11.89 | 11.99 | 1,616,670 | -0.14(-1.16%) |
Nov 15, 2016 | 11.77 | 12.13 | 11.68 | 12.13 | 2,832,609 | +0.51(+4.35%) |
Nov 14, 2016 | 12.04 | 12.18 | 11.62 | 11.62 | 2,930,147 | -0.31(-2.57%) |
Nov 11, 2016 | 12.16 | 12.21 | 11.80 | 11.93 | 2,628,255 | -0.22(-1.80%) |
Nov 10, 2016 | 13.51 | 13.62 | 12.14 | 12.15 | 3,421,461 | -1.04(-7.89%) |
Nov 09, 2016 | 12.41 | 13.19 | 12.40 | 13.19 | 2,055,530 | +0.71(+5.73%) |
Nov 08, 2016 | 13.01 | 13.01 | 12.40 | 12.47 | 2,147,924 | -0.59(-4.50%) |
Nov 07, 2016 | 13.06 | 13.15 | 12.94 | 13.06 | 1,286,862 | +0.29(+2.28%) |
Nov 04, 2016 | 12.89 | 13.03 | 12.73 | 12.77 | 1,201,939 | -0.13(-0.98%) |
Nov 03, 2016 | 13.28 | 13.31 | 12.65 | 12.90 | 1,359,723 | -0.28(-2.12%) |
Nov 02, 2016 | 13.49 | 13.49 | 13.11 | 13.18 | 1,325,298 | -0.25(-1.90%) |
Nov 01, 2016 | 13.70 | 13.70 | 13.33 | 13.43 | 872,862 | -0.01(-0.10%) |
Oct 31, 2016 | 13.43 | 13.57 | 13.41 | 13.45 | 748,238 | +0.03(+0.21%) |
Oct 28, 2016 | 13.45 | 13.57 | 13.39 | 13.42 | 681,955 | -0.04(-0.28%) |
Oct 27, 2016 | 13.55 | 13.74 | 13.45 | 13.45 | 690,454 | +0.05(+0.35%) |
Oct 26, 2016 | 13.60 | 13.68 | 13.28 | 13.41 | 798,298 | -0.24(-1.76%) |
Oct 25, 2016 | 13.79 | 13.84 | 13.63 | 13.65 | 535,241 | -0.20(-1.43%) |
Oct 24, 2016 | 13.92 | 13.98 | 13.77 | 13.85 | 645,617 | +0.01(+0.07%) |
Oct 21, 2016 | 13.72 | 13.92 | 13.69 | 13.84 | 989,582 | +0.13(+0.93%) |
Oct 20, 2016 | 13.71 | 13.74 | 13.60 | 13.71 | 1,343,915 | +0.12(+0.87%) |
Oct 19, 2016 | 13.60 | 13.65 | 13.54 | 13.59 | 1,056,935 | +0.01(+0.10%) |
Oct 18, 2016 | 13.66 | 13.69 | 13.48 | 13.58 | 932,820 | +0.05(+0.35%) |
Oct 17, 2016 | 13.42 | 13.67 | 13.41 | 13.53 | 886,109 | +0.17(+1.27%) |
Oct 14, 2016 | 13.44 | 13.52 | 13.24 | 13.36 | 694,353 | -0.01(-0.07%) |
Oct 13, 2016 | 13.44 | 13.48 | 13.31 | 13.37 | 523,118 | -0.10(-0.77%) |
Oct 12, 2016 | 13.53 | 13.55 | 13.45 | 13.47 | 559,005 | -0.04(-0.31%) |
Oct 11, 2016 | 13.51 | 13.57 | 13.43 | 13.52 | 702,390 | -0.09(-0.69%) |
Oct 10, 2016 | 13.41 | 13.65 | 13.41 | 13.61 | 370,704 | +0.22(+1.62%) |
Oct 07, 2016 | 13.52 | 13.65 | 13.39 | 13.39 | 495,114 | -0.06(-0.46%) |
Oct 06, 2016 | 13.38 | 13.52 | 13.38 | 13.45 | 795,494 | +0.05(+0.35%) |
Oct 05, 2016 | 13.61 | 13.68 | 13.36 | 13.41 | 1,030,063 | -0.17(-1.25%) |
Oct 04, 2016 | 13.74 | 13.82 | 13.46 | 13.58 | 859,881 | -0.20(-1.44%) |
Oct 03, 2016 | 13.67 | 13.78 | 13.46 | 13.78 | 866,778 | +0.09(+0.62%) |
Sep 30, 2016 | 13.85 | 13.87 | 13.48 | 13.69 | 1,455,449 | -0.08(-0.58%) |
Sep 29, 2016 | 14.03 | 14.03 | 13.69 | 13.77 | 1,273,577 | -0.24(-1.72%) |
Sep 28, 2016 | 13.94 | 14.04 | 13.74 | 14.01 | 887,213 | +0.08(+0.54%) |
Sep 27, 2016 | 14.07 | 14.10 | 13.90 | 13.94 | 410,693 | -0.10(-0.74%) |
Sep 26, 2016 | 14.20 | 14.20 | 13.98 | 14.04 | 954,422 | -0.19(-1.36%) |
Sep 23, 2016 | 14.14 | 14.23 | 13.98 | 14.23 | 660,621 | +0.11(+0.77%) |
Sep 22, 2016 | 14.15 | 14.17 | 14.08 | 14.12 | 707,891 | +0.06(+0.44%) |
Sep 21, 2016 | 13.80 | 14.13 | 13.78 | 14.06 | 819,136 | +0.35(+2.55%) |
Sep 20, 2016 | 13.91 | 13.91 | 13.69 | 13.71 | 823,581 | -0.13(-0.95%) |
Sep 19, 2016 | 13.89 | 14.07 | 13.84 | 13.85 | 529,964 | +0.05(+0.34%) |
Sep 16, 2016 | 14.01 | 14.05 | 13.79 | 13.80 | 1,347,778 | -0.28(-1.98%) |
Sep 15, 2016 | 14.21 | 14.21 | 14.01 | 14.08 | 460,594 | -0.05(-0.33%) |
Sep 14, 2016 | 14.11 | 14.24 | 14.04 | 14.12 | 998,658 | +0.02(+0.17%) |
Sep 13, 2016 | 14.24 | 14.24 | 14.06 | 14.10 | 951,354 | -0.12(-0.86%) |
Sep 12, 2016 | 13.97 | 14.38 | 13.93 | 14.22 | 882,560 | +0.17(+1.24%) |
Sep 09, 2016 | 14.42 | 14.52 | 14.05 | 14.05 | 669,612 | -0.45(-3.09%) |
Sep 08, 2016 | 14.49 | 14.55 | 14.40 | 14.50 | 687,663 | +0.06(+0.39%) |
Sep 07, 2016 | 14.39 | 14.51 | 14.38 | 14.44 | 1,093,966 | +0.03(+0.23%) |
Sep 06, 2016 | 14.25 | 14.46 | 14.21 | 14.41 | 784,249 | +0.26(+1.83%) |
Sep 02, 2016 | 14.12 | 14.15 | 14.15 | 14.15 | 799,692 | +0.08(+0.57%) |