Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.48 | 11.64 | 11.38 | 11.38 | 991,820 | -0.06(-0.49%) |
Nov 29, 2016 | 11.86 | 11.96 | 11.41 | 11.43 | 1,468,601 | -0.41(-3.45%) |
Nov 28, 2016 | 11.73 | 11.99 | 11.73 | 11.84 | 1,476,112 | +0.04(+0.33%) |
Nov 25, 2016 | 11.80 | 12.02 | 11.68 | 11.80 | 552,265 | -0.02(-0.16%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.41(+3.60%) | |
Nov 22, 2016 | 11.25 | 11.43 | 11.20 | 11.41 | 610,936 | +0.19(+1.66%) |
Nov 21, 2016 | 11.10 | 11.25 | 11.00 | 11.22 | 458,032 | +0.11(+0.95%) |
Nov 18, 2016 | 11.18 | 11.32 | 11.06 | 11.12 | 534,086 | -0.02(-0.22%) |
Nov 17, 2016 | 11.23 | 11.32 | 10.99 | 11.14 | 874,266 | -0.06(-0.56%) |
Nov 16, 2016 | 11.24 | 11.30 | 11.03 | 11.20 | 846,382 | -0.05(-0.44%) |
Nov 15, 2016 | 11.19 | 11.28 | 11.04 | 11.25 | 670,233 | +0.07(+0.61%) |
Nov 14, 2016 | 10.57 | 11.25 | 10.43 | 11.19 | 1,249,235 | +0.67(+6.39%) |
Nov 11, 2016 | 10.48 | 10.65 | 10.30 | 10.51 | 1,181,362 | +0.04(+0.36%) |
Nov 10, 2016 | 10.77 | 10.77 | 10.42 | 10.48 | 1,465,017 | -0.19(-1.81%) |
Nov 09, 2016 | 11.11 | 11.18 | 10.53 | 10.67 | 1,738,058 | -0.53(-4.72%) |
Nov 08, 2016 | 11.19 | 11.25 | 11.12 | 11.20 | 573,392 | +0.00(+0.00%) |
Nov 07, 2016 | 11.30 | 11.30 | 11.04 | 11.20 | 385,153 | +0.07(+0.62%) |
Nov 04, 2016 | 10.48 | 11.30 | 10.48 | 11.13 | 1,173,673 | +0.44(+4.14%) |
Nov 03, 2016 | 10.86 | 10.87 | 10.65 | 10.69 | 387,092 | -0.18(-1.66%) |
Nov 02, 2016 | 10.99 | 11.05 | 10.75 | 10.87 | 406,324 | -0.17(-1.58%) |
Nov 01, 2016 | 11.21 | 11.23 | 11.01 | 11.04 | 408,342 | -0.15(-1.33%) |
Oct 31, 2016 | 11.06 | 11.30 | 10.99 | 11.19 | 510,924 | +0.14(+1.24%) |
Oct 28, 2016 | 11.10 | 11.14 | 10.97 | 11.06 | 344,251 | -0.02(-0.22%) |
Oct 27, 2016 | 11.07 | 11.16 | 10.95 | 11.08 | 592,632 | +0.01(+0.06%) |
Oct 26, 2016 | 11.35 | 11.35 | 10.96 | 11.07 | 479,527 | -0.27(-2.41%) |
Oct 25, 2016 | 11.52 | 11.52 | 11.32 | 11.35 | 424,137 | -0.13(-1.14%) |
Oct 24, 2016 | 11.65 | 11.72 | 11.42 | 11.48 | 450,739 | -0.09(-0.81%) |
Oct 21, 2016 | 11.48 | 11.62 | 11.20 | 11.57 | 499,766 | -0.01(-0.11%) |
Oct 20, 2016 | 11.62 | 11.68 | 11.54 | 11.58 | 439,156 | -0.03(-0.27%) |
Oct 19, 2016 | 11.52 | 11.76 | 11.52 | 11.62 | 396,644 | +0.07(+0.59%) |
Oct 18, 2016 | 11.37 | 11.58 | 11.26 | 11.55 | 411,714 | +0.30(+2.66%) |
Oct 17, 2016 | 11.25 | 11.31 | 11.20 | 11.25 | 252,574 | +0.00(+0.00%) |
Oct 14, 2016 | 11.25 | 11.35 | 11.18 | 11.25 | 473,360 | +0.08(+0.73%) |
Oct 13, 2016 | 10.97 | 11.27 | 10.97 | 11.17 | 350,525 | +0.09(+0.84%) |
Oct 12, 2016 | 11.37 | 11.37 | 11.00 | 11.07 | 737,475 | -0.33(-2.89%) |
Oct 11, 2016 | 11.52 | 11.52 | 11.35 | 11.40 | 360,834 | -0.12(-1.03%) |
Oct 10, 2016 | 11.57 | 11.70 | 11.48 | 11.52 | 323,730 | +0.01(+0.11%) |
Oct 07, 2016 | 11.69 | 11.82 | 11.51 | 11.51 | 432,737 | -0.16(-1.39%) |
Oct 06, 2016 | 11.85 | 11.86 | 11.66 | 11.67 | 412,537 | -0.16(-1.32%) |
Oct 05, 2016 | 11.67 | 11.91 | 11.66 | 11.83 | 900,185 | +0.14(+1.23%) |
Oct 04, 2016 | 11.88 | 11.88 | 11.62 | 11.68 | 1,124,537 | -0.15(-1.26%) |
Oct 03, 2016 | 11.84 | 11.93 | 11.74 | 11.83 | 660,192 | +0.00(+0.00%) |
Sep 30, 2016 | 11.86 | 11.99 | 11.69 | 11.83 | 1,600,101 | +0.00(+0.00%) |
Sep 29, 2016 | 12.00 | 12.08 | 11.78 | 11.83 | 1,634,978 | -0.18(-1.50%) |
Sep 28, 2016 | 11.87 | 12.01 | 11.77 | 12.01 | 645,178 | +0.18(+1.53%) |
Sep 27, 2016 | 11.77 | 11.86 | 11.58 | 11.83 | 1,062,284 | +0.00(+0.00%) |
Sep 26, 2016 | 11.75 | 11.86 | 11.45 | 11.83 | 1,399,938 | +0.01(+0.05%) |
Sep 23, 2016 | 11.70 | 11.86 | 11.67 | 11.83 | 545,385 | +0.11(+0.96%) |
Sep 22, 2016 | 11.57 | 11.82 | 11.51 | 11.71 | 911,652 | +0.26(+2.23%) |
Sep 21, 2016 | 11.43 | 11.56 | 11.23 | 11.46 | 480,746 | +0.09(+0.82%) |
Sep 20, 2016 | 11.33 | 11.42 | 11.21 | 11.37 | 766,521 | +0.02(+0.22%) |
Sep 19, 2016 | 11.47 | 11.53 | 11.29 | 11.34 | 831,005 | -0.09(-0.76%) |
Sep 16, 2016 | 11.57 | 11.57 | 11.26 | 11.43 | 1,145,426 | -0.21(-1.77%) |
Sep 15, 2016 | 11.84 | 11.84 | 11.52 | 11.63 | 884,445 | -0.19(-1.63%) |
Sep 14, 2016 | 11.76 | 11.87 | 11.37 | 11.83 | 1,412,298 | +0.16(+1.33%) |
Sep 13, 2016 | 11.70 | 11.85 | 11.59 | 11.67 | 1,307,893 | -0.09(-0.74%) |
Sep 12, 2016 | 11.81 | 11.89 | 11.66 | 11.76 | 583,932 | -0.10(-0.84%) |
Sep 09, 2016 | 12.09 | 12.16 | 11.85 | 11.86 | 960,761 | -0.40(-3.25%) |
Sep 08, 2016 | 12.03 | 12.32 | 11.96 | 12.26 | 539,716 | +0.17(+1.39%) |
Sep 07, 2016 | 11.93 | 12.13 | 11.89 | 12.09 | 435,304 | +0.16(+1.36%) |
Sep 06, 2016 | 11.86 | 12.03 | 11.86 | 11.93 | 240,511 | +0.09(+0.74%) |
Sep 02, 2016 | 11.79 | 11.84 | 11.84 | 11.84 | 277,279 | +0.14(+1.22%) |