Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.95 | 12.03 | 11.75 | 11.78 | 5,982,891 | -0.13(-1.09%) |
Nov 29, 2016 | 12.07 | 12.18 | 11.87 | 11.91 | 3,946,047 | -0.21(-1.73%) |
Nov 28, 2016 | 12.39 | 12.40 | 12.12 | 12.12 | 7,913,324 | -0.31(-2.49%) |
Nov 25, 2016 | 12.41 | 12.45 | 12.24 | 12.43 | 2,024,998 | -0.01(-0.08%) |
Nov 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | +0.56(+4.71%) | |
Nov 22, 2016 | 11.48 | 11.93 | 11.47 | 11.88 | 9,800,326 | +0.41(+3.57%) |
Nov 21, 2016 | 11.25 | 11.49 | 11.23 | 11.47 | 6,285,491 | +0.30(+2.69%) |
Nov 18, 2016 | 11.16 | 11.36 | 11.08 | 11.17 | 6,995,195 | -0.31(-2.70%) |
Nov 17, 2016 | 11.47 | 11.55 | 11.37 | 11.48 | 3,984,328 | +0.03(+0.26%) |
Nov 16, 2016 | 11.49 | 11.69 | 11.44 | 11.45 | 5,147,297 | -0.08(-0.69%) |
Nov 15, 2016 | 11.38 | 11.62 | 11.33 | 11.53 | 4,348,576 | +0.13(+1.14%) |
Nov 14, 2016 | 11.21 | 11.46 | 11.18 | 11.40 | 5,257,345 | +0.18(+1.60%) |
Nov 11, 2016 | 10.98 | 11.27 | 10.98 | 11.22 | 5,486,259 | +0.27(+2.47%) |
Nov 10, 2016 | 11.37 | 11.63 | 10.84 | 10.95 | 7,848,092 | -0.27(-2.41%) |
Nov 09, 2016 | 11.01 | 11.31 | 10.93 | 11.22 | 4,938,904 | +0.04(+0.36%) |
Nov 08, 2016 | 11.39 | 11.42 | 11.08 | 11.18 | 8,650,434 | -0.28(-2.44%) |
Nov 07, 2016 | 11.27 | 11.59 | 10.74 | 11.46 | 11,853,253 | -0.11(-0.95%) |
Nov 04, 2016 | 11.50 | 11.81 | 11.40 | 11.57 | 4,570,997 | +0.06(+0.52%) |
Nov 03, 2016 | 11.49 | 11.61 | 11.48 | 11.51 | 2,489,086 | +0.03(+0.26%) |
Nov 02, 2016 | 11.69 | 11.78 | 11.47 | 11.48 | 7,043,949 | -0.21(-1.80%) |
Nov 01, 2016 | 11.73 | 11.80 | 11.50 | 11.69 | 2,670,938 | +0.02(+0.17%) |
Oct 31, 2016 | 11.58 | 11.75 | 11.54 | 11.67 | 2,207,350 | +0.14(+1.21%) |
Oct 28, 2016 | 11.66 | 11.85 | 11.52 | 11.53 | 5,542,435 | -0.11(-0.95%) |
Oct 27, 2016 | 11.86 | 11.95 | 11.60 | 11.64 | 3,953,977 | -0.07(-0.60%) |
Oct 26, 2016 | 11.88 | 11.90 | 11.68 | 11.71 | 4,772,385 | -0.20(-1.68%) |
Oct 25, 2016 | 12.08 | 12.12 | 11.82 | 11.91 | 3,397,830 | -0.18(-1.49%) |
Oct 24, 2016 | 11.90 | 12.10 | 11.90 | 12.09 | 2,331,425 | +0.27(+2.28%) |
Oct 21, 2016 | 11.80 | 11.87 | 11.71 | 11.82 | 2,206,292 | +0.01(+0.08%) |
Oct 20, 2016 | 11.68 | 11.87 | 11.63 | 11.81 | 2,507,444 | +0.09(+0.77%) |
Oct 19, 2016 | 11.63 | 11.74 | 11.46 | 11.72 | 2,643,222 | +0.05(+0.43%) |
Oct 18, 2016 | 11.65 | 11.74 | 11.59 | 11.67 | 4,479,111 | +0.16(+1.39%) |
Oct 17, 2016 | 11.56 | 11.64 | 11.46 | 11.51 | 2,194,531 | -0.08(-0.69%) |
Oct 14, 2016 | 11.62 | 11.90 | 11.57 | 11.59 | 3,046,404 | +0.02(+0.17%) |
Oct 13, 2016 | 11.54 | 11.66 | 11.24 | 11.57 | 5,066,051 | -0.08(-0.69%) |
Oct 12, 2016 | 11.77 | 11.79 | 11.54 | 11.65 | 3,973,438 | -0.14(-1.19%) |
Oct 11, 2016 | 12.15 | 12.17 | 11.59 | 11.79 | 6,497,671 | -0.34(-2.80%) |
Oct 10, 2016 | 12.34 | 12.47 | 12.10 | 12.13 | 3,288,070 | -0.15(-1.22%) |
Oct 07, 2016 | 12.40 | 12.43 | 12.16 | 12.28 | 3,271,622 | -0.15(-1.21%) |
Oct 06, 2016 | 12.41 | 12.45 | 12.13 | 12.43 | 6,259,948 | +0.03(+0.24%) |
Oct 05, 2016 | 12.18 | 12.54 | 12.17 | 12.40 | 4,563,623 | +0.22(+1.81%) |
Oct 04, 2016 | 12.20 | 12.34 | 12.07 | 12.18 | 4,740,045 | -0.04(-0.33%) |
Oct 03, 2016 | 12.48 | 12.69 | 12.19 | 12.22 | 6,380,326 | -0.10(-0.81%) |
Sep 30, 2016 | 12.16 | 12.41 | 12.16 | 12.32 | 6,265,280 | +0.22(+1.82%) |
Sep 29, 2016 | 11.93 | 12.30 | 11.87 | 12.10 | 6,707,286 | +0.17(+1.42%) |
Sep 28, 2016 | 11.81 | 11.97 | 11.77 | 11.93 | 3,389,537 | +0.14(+1.19%) |
Sep 27, 2016 | 11.54 | 11.81 | 11.47 | 11.79 | 4,701,430 | +0.18(+1.55%) |
Sep 26, 2016 | 11.81 | 11.81 | 11.54 | 11.61 | 4,245,247 | -0.10(-0.85%) |
Sep 23, 2016 | 12.55 | 12.55 | 11.70 | 11.71 | 7,093,553 | -0.33(-2.74%) |
Sep 22, 2016 | 11.95 | 12.22 | 11.88 | 12.04 | 11,686,553 | +0.26(+2.21%) |
Sep 21, 2016 | 11.70 | 11.78 | 11.56 | 11.78 | 4,021,229 | +0.20(+1.73%) |
Sep 20, 2016 | 11.74 | 12.00 | 11.54 | 11.58 | 9,069,871 | +0.06(+0.52%) |
Sep 19, 2016 | 11.41 | 11.73 | 11.31 | 11.52 | 10,953,299 | +0.21(+1.86%) |
Sep 16, 2016 | 10.84 | 11.33 | 10.77 | 11.31 | 15,007,487 | +0.53(+4.92%) |
Sep 15, 2016 | 10.38 | 10.80 | 10.38 | 10.78 | 4,614,372 | +0.39(+3.75%) |
Sep 14, 2016 | 10.22 | 10.48 | 10.12 | 10.39 | 4,059,543 | +0.15(+1.46%) |
Sep 13, 2016 | 10.42 | 10.55 | 10.17 | 10.24 | 4,756,485 | -0.20(-1.92%) |
Sep 12, 2016 | 10.08 | 10.48 | 10.08 | 10.44 | 4,646,971 | +0.18(+1.75%) |
Sep 09, 2016 | 10.68 | 10.70 | 10.26 | 10.26 | 5,178,418 | -0.48(-4.47%) |
Sep 08, 2016 | 10.90 | 10.96 | 10.63 | 10.74 | 4,156,777 | -0.18(-1.65%) |
Sep 07, 2016 | 10.90 | 10.97 | 10.83 | 10.92 | 3,886,791 | +0.04(+0.37%) |
Sep 06, 2016 | 11.00 | 11.07 | 10.84 | 10.88 | 2,077,513 | -0.15(-1.36%) |
Sep 02, 2016 | 11.00 | 11.03 | 11.03 | 11.03 | 2,819,700 | +0.04(+0.36%) |