Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.64 | 10.87 | 10.59 | 10.74 | 2,657,190 | +0.09(+0.81%) |
Nov 29, 2016 | 10.67 | 10.91 | 10.59 | 10.65 | 1,856,658 | -0.28(-2.55%) |
Nov 28, 2016 | 10.61 | 10.98 | 10.53 | 10.93 | 1,378,063 | +0.39(+3.74%) |
Nov 25, 2016 | 10.61 | 10.86 | 10.50 | 10.54 | 943,349 | -0.12(-1.17%) |
Nov 23, 2016 | 10.66 | 10.66 | 10.66 | 0 | -0.34(-3.06%) | |
Nov 22, 2016 | 10.69 | 11.02 | 10.34 | 11.00 | 2,203,269 | +0.31(+2.88%) |
Nov 21, 2016 | 10.82 | 10.89 | 10.54 | 10.69 | 1,706,523 | +0.19(+1.83%) |
Nov 18, 2016 | 10.03 | 10.65 | 10.03 | 10.50 | 1,831,841 | +0.33(+3.21%) |
Nov 17, 2016 | 10.61 | 10.93 | 9.905 | 10.17 | 2,080,129 | -0.44(-4.17%) |
Nov 16, 2016 | 10.61 | 10.71 | 10.21 | 10.62 | 2,575,402 | -0.06(-0.54%) |
Nov 15, 2016 | 11.01 | 11.04 | 10.40 | 10.67 | 4,506,985 | -0.35(-3.14%) |
Nov 14, 2016 | 11.30 | 11.69 | 10.85 | 11.02 | 5,289,279 | -0.54(-4.66%) |
Nov 11, 2016 | 11.87 | 12.46 | 11.30 | 11.56 | 3,273,418 | -0.48(-3.99%) |
Nov 10, 2016 | 12.26 | 12.82 | 11.67 | 12.04 | 2,778,270 | -0.38(-3.10%) |
Nov 09, 2016 | 12.77 | 12.77 | 11.85 | 12.42 | 1,938,997 | +0.79(+6.78%) |
Nov 08, 2016 | 12.01 | 12.15 | 11.35 | 11.64 | 2,114,143 | -0.34(-2.81%) |
Nov 07, 2016 | 11.74 | 12.16 | 11.61 | 11.97 | 1,148,770 | -0.13(-1.11%) |
Nov 04, 2016 | 12.43 | 12.46 | 11.88 | 12.11 | 1,357,562 | -0.35(-2.85%) |
Nov 03, 2016 | 12.41 | 12.62 | 12.31 | 12.46 | 2,274,990 | -0.03(-0.23%) |
Nov 02, 2016 | 13.33 | 13.42 | 12.37 | 12.49 | 1,623,933 | -0.65(-4.96%) |
Nov 01, 2016 | 13.05 | 13.33 | 12.79 | 13.14 | 1,355,130 | +0.39(+3.08%) |
Oct 31, 2016 | 12.41 | 12.87 | 12.30 | 12.75 | 1,063,145 | +0.36(+2.94%) |
Oct 28, 2016 | 12.60 | 12.60 | 11.99 | 12.38 | 1,921,708 | -0.35(-2.71%) |
Oct 27, 2016 | 12.98 | 13.12 | 12.66 | 12.73 | 862,372 | -0.14(-1.12%) |
Oct 26, 2016 | 12.92 | 13.11 | 12.51 | 12.87 | 909,801 | -0.12(-0.96%) |
Oct 25, 2016 | 12.85 | 13.27 | 12.79 | 13.00 | 1,168,842 | +0.27(+2.11%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.54 | 12.73 | 1,355,061 | -0.34(-2.57%) |
Oct 21, 2016 | 13.22 | 13.27 | 12.91 | 13.07 | 783,924 | -0.18(-1.38%) |
Oct 20, 2016 | 13.32 | 13.63 | 13.02 | 13.25 | 1,593,518 | -0.14(-1.07%) |
Oct 19, 2016 | 13.32 | 13.61 | 13.21 | 13.39 | 1,430,030 | +0.30(+2.27%) |
Oct 18, 2016 | 12.70 | 13.14 | 12.52 | 13.09 | 1,308,243 | +0.69(+5.57%) |
Oct 17, 2016 | 11.96 | 12.47 | 11.96 | 12.40 | 892,962 | +0.48(+4.02%) |
Oct 14, 2016 | 11.91 | 12.27 | 11.82 | 11.92 | 722,448 | -0.19(-1.58%) |
Oct 13, 2016 | 11.93 | 12.58 | 11.80 | 12.12 | 1,465,371 | +0.22(+1.85%) |
Oct 12, 2016 | 11.87 | 12.09 | 11.63 | 11.90 | 921,615 | +0.09(+0.73%) |
Oct 11, 2016 | 11.83 | 12.26 | 11.78 | 11.81 | 1,338,677 | -0.15(-1.28%) |
Oct 10, 2016 | 12.02 | 12.28 | 11.90 | 11.96 | 2,355,598 | +0.07(+0.56%) |
Oct 07, 2016 | 12.38 | 12.56 | 11.67 | 11.90 | 2,365,189 | +0.27(+2.31%) |
Oct 06, 2016 | 11.56 | 11.87 | 11.43 | 11.63 | 1,454,693 | -0.42(-3.50%) |
Oct 05, 2016 | 12.70 | 12.70 | 11.75 | 12.05 | 2,290,723 | +0.00(+0.00%) |
Oct 04, 2016 | 12.60 | 12.69 | 12.05 | 12.05 | 2,384,943 | -1.10(-8.39%) |
Oct 03, 2016 | 13.22 | 13.30 | 12.89 | 13.15 | 919,374 | -0.12(-0.94%) |
Sep 30, 2016 | 13.54 | 13.86 | 13.23 | 13.28 | 1,286,666 | -0.02(-0.14%) |
Sep 29, 2016 | 13.09 | 13.40 | 12.89 | 13.30 | 1,112,692 | +0.09(+0.65%) |
Sep 28, 2016 | 12.69 | 13.22 | 12.38 | 13.21 | 1,694,993 | +0.56(+4.40%) |
Sep 27, 2016 | 13.09 | 13.14 | 12.44 | 12.65 | 1,817,011 | -0.60(-4.56%) |
Sep 26, 2016 | 13.61 | 13.84 | 13.17 | 13.26 | 836,948 | -0.34(-2.47%) |
Sep 23, 2016 | 14.01 | 14.17 | 13.47 | 13.59 | 1,748,960 | -0.53(-3.74%) |
Sep 22, 2016 | 14.25 | 14.49 | 13.77 | 14.12 | 1,957,372 | +0.02(+0.14%) |
Sep 21, 2016 | 13.80 | 14.26 | 13.75 | 14.10 | 2,975,261 | +0.57(+4.18%) |
Sep 20, 2016 | 13.56 | 13.64 | 13.34 | 13.54 | 1,098,385 | -0.04(-0.28%) |
Sep 19, 2016 | 13.60 | 13.77 | 13.43 | 13.57 | 996,695 | +0.16(+1.22%) |
Sep 16, 2016 | 13.56 | 13.73 | 13.24 | 13.41 | 3,024,355 | -0.28(-2.03%) |
Sep 15, 2016 | 13.75 | 13.97 | 13.30 | 13.69 | 908,405 | -0.11(-0.76%) |
Sep 14, 2016 | 13.75 | 13.94 | 13.51 | 13.79 | 1,120,475 | +0.25(+1.84%) |
Sep 13, 2016 | 14.12 | 14.25 | 13.33 | 13.55 | 1,910,648 | -0.70(-4.92%) |
Sep 12, 2016 | 13.41 | 14.38 | 13.27 | 14.25 | 1,388,486 | +0.53(+3.85%) |
Sep 09, 2016 | 14.37 | 14.48 | 13.68 | 13.72 | 1,560,046 | -0.91(-6.23%) |
Sep 08, 2016 | 14.97 | 14.97 | 14.29 | 14.63 | 1,788,845 | +0.20(+1.40%) |
Sep 07, 2016 | 14.18 | 14.46 | 13.88 | 14.43 | 1,596,505 | +0.20(+1.42%) |
Sep 06, 2016 | 13.74 | 14.25 | 13.56 | 14.23 | 2,282,840 | +0.89(+6.69%) |
Sep 02, 2016 | 13.25 | 13.33 | 13.33 | 13.33 | 1,603,856 | +0.70(+5.54%) |