Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.94 | 12.09 | 11.87 | 11.98 | 1,489,543 | +0.19(+1.62%) |
Nov 29, 2016 | 11.62 | 11.85 | 11.56 | 11.79 | 1,068,738 | +0.13(+1.12%) |
Nov 28, 2016 | 11.80 | 11.87 | 11.65 | 11.66 | 1,336,358 | -0.13(-1.11%) |
Nov 25, 2016 | 11.79 | 11.82 | 11.64 | 11.79 | 572,153 | +0.06(+0.52%) |
Nov 23, 2016 | 11.73 | 11.73 | 11.73 | 0 | -0.09(-0.74%) | |
Nov 22, 2016 | 11.28 | 11.88 | 11.28 | 11.81 | 1,713,015 | +0.55(+4.86%) |
Nov 21, 2016 | 11.13 | 11.30 | 11.13 | 11.27 | 1,026,464 | +0.23(+2.05%) |
Nov 18, 2016 | 11.08 | 11.15 | 10.99 | 11.04 | 963,361 | +0.02(+0.16%) |
Nov 17, 2016 | 11.10 | 11.28 | 11.01 | 11.02 | 907,030 | -0.08(-0.70%) |
Nov 16, 2016 | 11.08 | 11.26 | 10.99 | 11.10 | 1,336,897 | +0.00(+0.00%) |
Nov 15, 2016 | 11.19 | 11.22 | 11.01 | 11.10 | 945,012 | -0.12(-1.08%) |
Nov 14, 2016 | 11.13 | 11.44 | 11.10 | 11.22 | 1,467,346 | +0.24(+2.21%) |
Nov 11, 2016 | 10.87 | 10.99 | 10.75 | 10.98 | 1,338,153 | +0.14(+1.28%) |
Nov 10, 2016 | 10.58 | 10.97 | 10.57 | 10.84 | 1,720,141 | +0.41(+3.91%) |
Nov 09, 2016 | 9.773 | 10.51 | 9.773 | 10.43 | 1,768,390 | +0.56(+5.63%) |
Nov 08, 2016 | 9.529 | 9.929 | 9.486 | 9.877 | 1,146,038 | +0.35(+3.65%) |
Nov 07, 2016 | 9.668 | 9.694 | 9.503 | 9.529 | 1,664,235 | +0.07(+0.73%) |
Nov 04, 2016 | 9.382 | 9.634 | 9.329 | 9.460 | 1,503,859 | +0.10(+1.02%) |
Nov 03, 2016 | 9.442 | 9.521 | 9.329 | 9.364 | 1,427,778 | -0.02(-0.19%) |
Nov 02, 2016 | 9.634 | 9.738 | 9.377 | 9.382 | 1,925,735 | -0.32(-3.31%) |
Nov 01, 2016 | 9.773 | 9.859 | 9.599 | 9.703 | 1,418,321 | -0.07(-0.71%) |
Oct 31, 2016 | 9.686 | 9.859 | 9.668 | 9.773 | 1,692,187 | +0.13(+1.35%) |
Oct 28, 2016 | 9.547 | 9.677 | 9.512 | 9.642 | 3,246,521 | +0.10(+1.00%) |
Oct 27, 2016 | 9.929 | 9.955 | 9.486 | 9.547 | 2,142,915 | -0.37(-3.77%) |
Oct 26, 2016 | 9.981 | 10.11 | 9.868 | 9.920 | 2,265,825 | -0.16(-1.55%) |
Oct 25, 2016 | 10.73 | 10.78 | 10.02 | 10.08 | 6,714,497 | -1.53(-13.17%) |
Oct 24, 2016 | 11.62 | 11.70 | 11.44 | 11.61 | 829,180 | +0.10(+0.83%) |
Oct 21, 2016 | 11.64 | 11.68 | 11.45 | 11.51 | 726,687 | -0.22(-1.85%) |
Oct 20, 2016 | 11.74 | 11.84 | 11.70 | 11.73 | 554,682 | -0.04(-0.37%) |
Oct 19, 2016 | 11.74 | 11.86 | 11.69 | 11.77 | 582,712 | +0.09(+0.74%) |
Oct 18, 2016 | 11.67 | 11.78 | 11.58 | 11.68 | 770,240 | +0.13(+1.13%) |
Oct 17, 2016 | 11.65 | 11.74 | 11.55 | 11.55 | 1,391,242 | -0.07(-0.60%) |
Oct 14, 2016 | 11.72 | 11.88 | 11.56 | 11.62 | 1,054,572 | -0.08(-0.67%) |
Oct 13, 2016 | 11.87 | 11.88 | 11.70 | 11.70 | 740,100 | -0.32(-2.67%) |
Oct 12, 2016 | 11.97 | 12.12 | 11.91 | 12.02 | 548,695 | +0.06(+0.51%) |
Oct 11, 2016 | 12.26 | 12.29 | 11.94 | 11.96 | 592,120 | -0.31(-2.55%) |
Oct 10, 2016 | 12.16 | 12.31 | 12.16 | 12.27 | 695,340 | +0.20(+1.65%) |
Oct 07, 2016 | 12.34 | 12.35 | 12.02 | 12.07 | 1,121,752 | -0.28(-2.25%) |
Oct 06, 2016 | 12.15 | 12.41 | 12.10 | 12.35 | 1,649,685 | +0.22(+1.79%) |
Oct 05, 2016 | 12.30 | 12.37 | 12.13 | 12.14 | 1,144,235 | -0.13(-1.06%) |
Oct 04, 2016 | 12.49 | 12.58 | 12.20 | 12.27 | 926,935 | -0.21(-1.67%) |
Oct 03, 2016 | 12.37 | 12.51 | 12.26 | 12.47 | 1,081,642 | +0.10(+0.84%) |
Sep 30, 2016 | 12.44 | 12.52 | 12.26 | 12.37 | 1,458,223 | -0.12(-0.97%) |
Sep 29, 2016 | 12.57 | 12.70 | 12.47 | 12.49 | 742,463 | -0.08(-0.62%) |
Sep 28, 2016 | 12.47 | 12.64 | 12.43 | 12.57 | 1,105,028 | +0.19(+1.54%) |
Sep 27, 2016 | 12.38 | 12.45 | 12.20 | 12.38 | 939,932 | +0.00(+0.00%) |
Sep 26, 2016 | 12.12 | 12.47 | 12.08 | 12.38 | 1,362,477 | +0.18(+1.50%) |
Sep 23, 2016 | 12.32 | 12.42 | 12.20 | 12.20 | 973,746 | -0.21(-1.68%) |
Sep 22, 2016 | 12.38 | 12.46 | 12.31 | 12.40 | 1,100,501 | +0.13(+1.06%) |
Sep 21, 2016 | 11.91 | 12.27 | 11.91 | 12.27 | 1,225,048 | +0.51(+4.36%) |
Sep 20, 2016 | 11.91 | 11.93 | 11.67 | 11.76 | 650,983 | -0.10(-0.81%) |
Sep 19, 2016 | 11.80 | 11.96 | 11.76 | 11.86 | 675,736 | +0.14(+1.19%) |
Sep 16, 2016 | 11.67 | 11.79 | 11.62 | 11.72 | 902,121 | -0.04(-0.37%) |
Sep 15, 2016 | 11.49 | 11.79 | 11.43 | 11.76 | 880,066 | +0.24(+2.11%) |
Sep 14, 2016 | 11.53 | 11.56 | 11.40 | 11.52 | 1,096,949 | -0.03(-0.23%) |
Sep 13, 2016 | 11.62 | 11.70 | 11.48 | 11.54 | 1,378,010 | -0.21(-1.77%) |
Sep 12, 2016 | 11.43 | 11.75 | 11.35 | 11.75 | 980,874 | +0.23(+2.04%) |
Sep 09, 2016 | 11.85 | 11.97 | 11.48 | 11.52 | 962,835 | -0.44(-3.70%) |
Sep 08, 2016 | 11.94 | 12.05 | 11.82 | 11.96 | 1,073,810 | -0.09(-0.72%) |
Sep 07, 2016 | 12.24 | 12.25 | 12.02 | 12.05 | 891,317 | -0.17(-1.35%) |
Sep 06, 2016 | 11.99 | 12.21 | 11.98 | 12.21 | 1,084,103 | +0.25(+2.11%) |
Sep 02, 2016 | 12.02 | 11.96 | 11.96 | 11.96 | 873,981 | +0.05(+0.44%) |