Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.83 | 12.99 | 12.57 | 12.62 | 967,774 | -0.02(-0.16%) |
Nov 29, 2016 | 12.67 | 12.72 | 12.50 | 12.64 | 962,613 | -0.05(-0.39%) |
Nov 28, 2016 | 12.93 | 13.02 | 12.66 | 12.69 | 911,233 | -0.28(-2.16%) |
Nov 25, 2016 | 12.98 | 13.13 | 12.72 | 12.97 | 489,881 | -0.01(-0.08%) |
Nov 23, 2016 | 12.98 | 12.98 | 12.98 | 0 | +0.38(+3.02%) | |
Nov 22, 2016 | 12.49 | 12.67 | 12.37 | 12.60 | 1,689,762 | +0.24(+1.94%) |
Nov 21, 2016 | 12.37 | 12.45 | 12.18 | 12.36 | 997,038 | +0.15(+1.23%) |
Nov 18, 2016 | 12.48 | 12.62 | 12.21 | 12.21 | 1,654,297 | -0.22(-1.77%) |
Nov 17, 2016 | 12.26 | 12.56 | 11.74 | 12.43 | 1,938,951 | +0.14(+1.14%) |
Nov 16, 2016 | 11.56 | 12.38 | 11.34 | 12.29 | 2,822,202 | +0.27(+2.25%) |
Nov 15, 2016 | 11.91 | 12.11 | 11.77 | 12.02 | 1,295,799 | +0.03(+0.25%) |
Nov 14, 2016 | 11.98 | 12.57 | 11.75 | 11.99 | 1,372,420 | +0.23(+1.96%) |
Nov 11, 2016 | 11.30 | 11.77 | 11.30 | 11.76 | 1,436,828 | +0.49(+4.35%) |
Nov 10, 2016 | 10.78 | 11.39 | 10.78 | 11.27 | 1,710,110 | +0.52(+4.84%) |
Nov 09, 2016 | 10.49 | 10.66 | 10.30 | 10.75 | 1,630,194 | +0.39(+3.76%) |
Nov 08, 2016 | 10.28 | 10.41 | 10.12 | 10.36 | 471,622 | -0.02(-0.19%) |
Nov 07, 2016 | 10.38 | 10.45 | 10.20 | 10.38 | 711,662 | +0.40(+4.01%) |
Nov 04, 2016 | 9.920 | 10.24 | 9.890 | 9.980 | 517,216 | -0.02(-0.20%) |
Nov 03, 2016 | 10.13 | 10.21 | 9.960 | 10.00 | 427,237 | -0.09(-0.89%) |
Nov 02, 2016 | 10.22 | 10.34 | 10.04 | 10.09 | 392,485 | -0.16(-1.56%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.840 | 10.25 | 1,075,458 | -0.03(-0.29%) |
Oct 31, 2016 | 10.41 | 10.43 | 10.28 | 10.28 | 729,321 | -0.07(-0.68%) |
Oct 28, 2016 | 10.28 | 10.49 | 10.28 | 10.35 | 398,099 | -0.01(-0.10%) |
Oct 27, 2016 | 10.46 | 10.55 | 10.31 | 10.36 | 480,862 | -0.09(-0.86%) |
Oct 26, 2016 | 10.20 | 10.54 | 10.13 | 10.45 | 772,825 | +0.14(+1.36%) |
Oct 25, 2016 | 10.64 | 10.75 | 10.28 | 10.31 | 1,044,502 | -0.38(-3.55%) |
Oct 24, 2016 | 10.66 | 10.91 | 10.62 | 10.69 | 363,204 | +0.14(+1.33%) |
Oct 21, 2016 | 10.57 | 10.81 | 10.54 | 10.55 | 539,742 | -0.24(-2.22%) |
Oct 20, 2016 | 10.92 | 11.00 | 10.60 | 10.79 | 664,877 | -0.12(-1.10%) |
Oct 19, 2016 | 10.67 | 11.04 | 10.55 | 10.91 | 857,852 | +0.35(+3.31%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.56 | 516,916 | -0.06(-0.56%) |
Oct 17, 2016 | 10.72 | 10.79 | 10.62 | 10.62 | 556,968 | -0.11(-1.03%) |
Oct 14, 2016 | 10.96 | 11.05 | 10.72 | 10.73 | 410,629 | -0.10(-0.92%) |
Oct 13, 2016 | 10.85 | 10.98 | 10.73 | 10.83 | 599,145 | -0.34(-3.04%) |
Oct 12, 2016 | 11.15 | 11.33 | 11.05 | 11.17 | 504,068 | +0.05(+0.45%) |
Oct 11, 2016 | 11.51 | 11.53 | 11.09 | 11.12 | 557,301 | -0.39(-3.39%) |
Oct 10, 2016 | 11.04 | 11.70 | 11.04 | 11.51 | 851,783 | +0.55(+5.02%) |
Oct 07, 2016 | 11.10 | 11.10 | 10.72 | 10.96 | 574,794 | -0.13(-1.17%) |
Oct 06, 2016 | 11.11 | 11.15 | 10.88 | 11.09 | 299,414 | +0.04(+0.36%) |
Oct 05, 2016 | 10.76 | 11.14 | 10.76 | 11.05 | 391,068 | +0.30(+2.79%) |
Oct 04, 2016 | 11.12 | 11.20 | 10.69 | 10.75 | 802,416 | -0.35(-3.15%) |
Oct 03, 2016 | 11.19 | 11.19 | 10.89 | 11.10 | 539,694 | -0.03(-0.27%) |
Sep 30, 2016 | 10.68 | 11.19 | 10.60 | 11.13 | 890,058 | +0.56(+5.30%) |
Sep 29, 2016 | 10.92 | 10.95 | 10.56 | 10.57 | 449,278 | -0.31(-2.85%) |
Sep 28, 2016 | 10.61 | 10.90 | 10.60 | 10.88 | 349,766 | +0.28(+2.64%) |
Sep 27, 2016 | 10.53 | 10.62 | 10.42 | 10.60 | 327,901 | +0.04(+0.38%) |
Sep 26, 2016 | 10.70 | 10.72 | 10.55 | 10.56 | 502,883 | -0.24(-2.22%) |
Sep 23, 2016 | 11.02 | 11.13 | 10.78 | 10.80 | 546,754 | -0.31(-2.79%) |
Sep 22, 2016 | 11.00 | 11.25 | 10.91 | 11.11 | 315,076 | +0.25(+2.30%) |
Sep 21, 2016 | 10.65 | 10.90 | 10.65 | 10.86 | 409,642 | +0.26(+2.45%) |
Sep 20, 2016 | 10.83 | 10.84 | 10.59 | 10.60 | 320,922 | -0.16(-1.49%) |
Sep 19, 2016 | 10.79 | 10.89 | 10.65 | 10.76 | 574,243 | +0.04(+0.37%) |
Sep 16, 2016 | 10.66 | 10.83 | 10.56 | 10.72 | 929,555 | -0.02(-0.19%) |
Sep 15, 2016 | 10.60 | 10.84 | 10.60 | 10.74 | 449,275 | +0.12(+1.13%) |
Sep 14, 2016 | 10.59 | 10.71 | 10.35 | 10.62 | 599,708 | +0.02(+0.19%) |
Sep 13, 2016 | 10.70 | 10.85 | 10.45 | 10.60 | 529,692 | -0.35(-3.20%) |
Sep 12, 2016 | 10.51 | 10.98 | 10.46 | 10.95 | 660,561 | +0.29(+2.72%) |
Sep 09, 2016 | 11.14 | 11.14 | 10.58 | 10.66 | 898,714 | -0.52(-4.65%) |
Sep 08, 2016 | 11.25 | 11.28 | 11.08 | 11.18 | 657,726 | -0.11(-0.97%) |
Sep 07, 2016 | 11.15 | 11.39 | 11.12 | 11.29 | 391,244 | +0.10(+0.89%) |
Sep 06, 2016 | 11.21 | 11.35 | 11.07 | 11.19 | 469,569 | +0.02(+0.18%) |
Sep 02, 2016 | 11.04 | 11.17 | 11.17 | 11.17 | 450,100 | +0.19(+1.73%) |