Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.31 | 12.36 | 12.04 | 12.14 | 1,109,639 | -0.05(-0.41%) |
Nov 29, 2016 | 12.19 | 12.29 | 12.12 | 12.19 | 1,361,672 | -0.01(-0.08%) |
Nov 28, 2016 | 12.28 | 12.35 | 12.15 | 12.20 | 1,203,958 | -0.06(-0.49%) |
Nov 25, 2016 | 12.16 | 12.41 | 12.16 | 12.26 | 704,730 | +0.09(+0.74%) |
Nov 23, 2016 | 12.17 | 12.17 | 12.17 | 0 | +0.24(+2.01%) | |
Nov 22, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 964,784 | +0.09(+0.76%) |
Nov 21, 2016 | 11.75 | 11.84 | 11.68 | 11.84 | 604,715 | +0.17(+1.46%) |
Nov 18, 2016 | 11.44 | 11.72 | 11.35 | 11.67 | 1,139,011 | +0.23(+2.01%) |
Nov 17, 2016 | 11.21 | 11.46 | 11.12 | 11.44 | 1,449,649 | +0.30(+2.69%) |
Nov 16, 2016 | 10.99 | 11.26 | 10.94 | 11.14 | 1,286,050 | +0.14(+1.27%) |
Nov 15, 2016 | 10.78 | 11.16 | 10.78 | 11.00 | 2,608,645 | -0.09(-0.81%) |
Nov 14, 2016 | 10.93 | 11.30 | 10.93 | 11.09 | 3,797,091 | +0.24(+2.21%) |
Nov 11, 2016 | 10.94 | 11.00 | 10.68 | 10.85 | 1,856,669 | -0.07(-0.64%) |
Nov 10, 2016 | 10.71 | 10.99 | 10.71 | 10.92 | 1,980,672 | +0.33(+3.12%) |
Nov 09, 2016 | 10.02 | 10.66 | 9.970 | 10.59 | 2,976,877 | +0.50(+4.96%) |
Nov 08, 2016 | 10.06 | 10.14 | 9.950 | 10.09 | 2,704,280 | -0.04(-0.39%) |
Nov 07, 2016 | 10.27 | 10.57 | 10.12 | 10.13 | 2,368,463 | +0.04(+0.40%) |
Nov 04, 2016 | 10.02 | 10.28 | 10.02 | 10.09 | 958,711 | -0.06(-0.59%) |
Nov 03, 2016 | 9.730 | 10.31 | 9.730 | 10.15 | 1,575,228 | -0.01(-0.10%) |
Nov 02, 2016 | 10.13 | 10.31 | 10.12 | 10.16 | 577,941 | +0.04(+0.40%) |
Nov 01, 2016 | 10.45 | 10.57 | 9.990 | 10.12 | 640,648 | +0.11(+1.10%) |
Oct 31, 2016 | 10.02 | 10.07 | 9.890 | 10.01 | 907,784 | +0.02(+0.20%) |
Oct 28, 2016 | 9.980 | 10.11 | 9.930 | 9.990 | 546,329 | +0.00(+0.00%) |
Oct 27, 2016 | 10.15 | 10.17 | 9.940 | 9.990 | 917,016 | -0.16(-1.58%) |
Oct 26, 2016 | 10.24 | 10.32 | 10.14 | 10.15 | 530,598 | -0.24(-2.31%) |
Oct 25, 2016 | 10.47 | 10.60 | 10.37 | 10.39 | 1,871,042 | -0.16(-1.52%) |
Oct 24, 2016 | 10.68 | 10.92 | 10.50 | 10.55 | 468,065 | -0.01(-0.09%) |
Oct 21, 2016 | 10.47 | 10.72 | 10.41 | 10.56 | 743,896 | -0.04(-0.38%) |
Oct 20, 2016 | 10.77 | 10.78 | 10.58 | 10.60 | 952,100 | -0.21(-1.94%) |
Oct 19, 2016 | 10.92 | 10.93 | 10.71 | 10.81 | 631,309 | -0.10(-0.92%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.89 | 10.91 | 707,256 | +0.11(+1.02%) |
Oct 17, 2016 | 10.56 | 10.82 | 10.56 | 10.80 | 759,221 | +0.21(+1.98%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 440,548 | +0.04(+0.38%) |
Oct 13, 2016 | 10.47 | 10.55 | 10.19 | 10.55 | 1,056,161 | -0.10(-0.94%) |
Oct 12, 2016 | 10.79 | 10.83 | 10.64 | 10.65 | 460,703 | -0.12(-1.11%) |
Oct 11, 2016 | 11.03 | 11.07 | 10.75 | 10.77 | 1,713,770 | -0.29(-2.62%) |
Oct 10, 2016 | 10.86 | 11.09 | 10.86 | 11.06 | 303,450 | +0.23(+2.12%) |
Oct 07, 2016 | 11.03 | 11.07 | 10.79 | 10.83 | 470,655 | -0.20(-1.81%) |
Oct 06, 2016 | 10.96 | 11.11 | 10.87 | 11.03 | 288,263 | +0.08(+0.73%) |
Oct 05, 2016 | 10.87 | 11.05 | 10.81 | 10.95 | 430,484 | +0.09(+0.83%) |
Oct 04, 2016 | 10.90 | 10.95 | 10.76 | 10.86 | 996,959 | -0.10(-0.91%) |
Oct 03, 2016 | 11.12 | 11.18 | 10.86 | 10.96 | 1,074,063 | -0.22(-1.97%) |
Sep 30, 2016 | 11.22 | 11.26 | 10.98 | 11.18 | 697,911 | -0.03(-0.27%) |
Sep 29, 2016 | 11.01 | 11.25 | 10.99 | 11.21 | 1,031,318 | +0.23(+2.09%) |
Sep 28, 2016 | 10.80 | 11.04 | 10.71 | 10.98 | 979,210 | +0.23(+2.14%) |
Sep 27, 2016 | 11.00 | 11.04 | 10.69 | 10.75 | 921,097 | -0.25(-2.27%) |
Sep 26, 2016 | 10.93 | 11.04 | 10.82 | 11.00 | 2,073,373 | -0.31(-2.74%) |
Sep 23, 2016 | 11.23 | 11.39 | 11.07 | 11.31 | 578,913 | +0.03(+0.27%) |
Sep 22, 2016 | 10.85 | 11.29 | 10.76 | 11.28 | 1,240,059 | +0.56(+5.22%) |
Sep 21, 2016 | 10.67 | 10.74 | 10.40 | 10.72 | 875,968 | +0.12(+1.13%) |
Sep 20, 2016 | 10.73 | 10.81 | 10.60 | 10.60 | 463,130 | -0.05(-0.47%) |
Sep 19, 2016 | 10.74 | 10.86 | 10.62 | 10.65 | 365,406 | -0.08(-0.75%) |
Sep 16, 2016 | 11.01 | 11.12 | 10.65 | 10.73 | 896,059 | -0.32(-2.90%) |
Sep 15, 2016 | 11.02 | 11.14 | 11.02 | 11.05 | 425,942 | +0.01(+0.09%) |
Sep 14, 2016 | 11.00 | 11.12 | 10.91 | 11.04 | 471,683 | -0.01(-0.09%) |
Sep 13, 2016 | 10.99 | 11.12 | 10.92 | 11.05 | 808,447 | -0.08(-0.72%) |
Sep 12, 2016 | 10.76 | 11.13 | 10.69 | 11.13 | 556,831 | +0.26(+2.39%) |
Sep 09, 2016 | 11.39 | 11.45 | 10.87 | 10.87 | 741,871 | -0.64(-5.56%) |
Sep 08, 2016 | 11.63 | 11.66 | 11.43 | 11.51 | 349,721 | -0.11(-0.95%) |
Sep 07, 2016 | 11.44 | 11.67 | 11.42 | 11.62 | 3,477,108 | +0.17(+1.48%) |
Sep 06, 2016 | 11.26 | 11.57 | 11.07 | 11.45 | 1,373,670 | +0.28(+2.51%) |
Sep 02, 2016 | 11.54 | 11.17 | 11.17 | 11.17 | 450,700 | -0.31(-2.70%) |