Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.89 | 12.96 | 12.67 | 12.69 | 3,827,216 | -0.08(-0.61%) |
Nov 29, 2016 | 12.73 | 12.99 | 12.63 | 12.77 | 4,568,677 | +0.10(+0.76%) |
Nov 28, 2016 | 12.66 | 12.81 | 12.62 | 12.67 | 3,711,294 | +0.01(+0.07%) |
Nov 25, 2016 | 12.73 | 12.73 | 12.62 | 12.66 | 950,525 | -0.02(-0.14%) |
Nov 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.06(+0.48%) | |
Nov 22, 2016 | 12.90 | 12.94 | 12.54 | 12.62 | 3,562,314 | -0.20(-1.56%) |
Nov 21, 2016 | 12.85 | 12.87 | 12.72 | 12.82 | 2,851,000 | +0.03(+0.27%) |
Nov 18, 2016 | 12.90 | 12.91 | 12.73 | 12.79 | 2,308,710 | -0.09(-0.68%) |
Nov 17, 2016 | 12.70 | 12.91 | 12.59 | 12.87 | 3,284,090 | +0.14(+1.11%) |
Nov 16, 2016 | 12.37 | 12.73 | 12.36 | 12.73 | 10,115,537 | +0.27(+2.17%) |
Nov 15, 2016 | 12.34 | 12.48 | 11.87 | 12.46 | 3,760,545 | +0.06(+0.49%) |
Nov 14, 2016 | 12.70 | 12.96 | 12.35 | 12.40 | 3,319,979 | -0.13(-1.04%) |
Nov 11, 2016 | 12.42 | 12.63 | 12.34 | 12.53 | 3,094,453 | +0.11(+0.91%) |
Nov 10, 2016 | 12.16 | 12.46 | 12.07 | 12.42 | 4,992,643 | +0.42(+3.49%) |
Nov 09, 2016 | 11.75 | 12.08 | 11.75 | 12.00 | 7,673,397 | +0.17(+1.47%) |
Nov 08, 2016 | 11.90 | 11.97 | 11.71 | 11.83 | 1,921,210 | -0.10(-0.80%) |
Nov 07, 2016 | 11.76 | 11.99 | 11.71 | 11.92 | 2,605,055 | +0.41(+3.56%) |
Nov 04, 2016 | 11.35 | 11.71 | 11.30 | 11.51 | 2,315,635 | +0.19(+1.69%) |
Nov 03, 2016 | 11.44 | 11.52 | 11.29 | 11.32 | 1,972,332 | -0.09(-0.76%) |
Nov 02, 2016 | 11.49 | 11.53 | 11.34 | 11.41 | 2,437,557 | -0.12(-1.06%) |
Nov 01, 2016 | 11.93 | 11.93 | 11.39 | 11.53 | 3,610,164 | -0.31(-2.65%) |
Oct 31, 2016 | 11.95 | 11.97 | 11.73 | 11.84 | 2,460,625 | -0.10(-0.80%) |
Oct 28, 2016 | 12.11 | 12.32 | 11.89 | 11.94 | 3,040,812 | -0.19(-1.58%) |
Oct 27, 2016 | 12.37 | 12.78 | 12.00 | 12.13 | 4,135,721 | -0.37(-3.00%) |
Oct 26, 2016 | 12.44 | 12.58 | 12.37 | 12.51 | 3,137,594 | -0.01(-0.07%) |
Oct 25, 2016 | 12.76 | 12.78 | 12.47 | 12.51 | 2,376,795 | -0.25(-1.98%) |
Oct 24, 2016 | 12.67 | 12.78 | 12.65 | 12.77 | 1,609,633 | +0.17(+1.38%) |
Oct 21, 2016 | 12.46 | 12.70 | 12.44 | 12.59 | 1,559,496 | -0.03(-0.21%) |
Oct 20, 2016 | 12.62 | 12.71 | 12.55 | 12.62 | 1,326,733 | -0.05(-0.41%) |
Oct 19, 2016 | 12.63 | 12.71 | 12.57 | 12.67 | 2,144,899 | +0.06(+0.48%) |
Oct 18, 2016 | 12.31 | 12.64 | 12.28 | 12.61 | 3,387,800 | +0.47(+3.88%) |
Oct 17, 2016 | 12.23 | 12.24 | 12.01 | 12.14 | 3,096,757 | +0.17(+1.38%) |
Oct 14, 2016 | 12.03 | 12.19 | 11.96 | 11.97 | 2,149,355 | +0.09(+0.73%) |
Oct 13, 2016 | 11.92 | 11.97 | 11.69 | 11.89 | 2,165,802 | -0.13(-1.09%) |
Oct 12, 2016 | 11.66 | 12.04 | 11.63 | 12.02 | 3,667,226 | +0.36(+3.06%) |
Oct 11, 2016 | 11.63 | 11.69 | 11.52 | 11.66 | 2,067,789 | +0.01(+0.07%) |
Oct 10, 2016 | 11.57 | 11.71 | 11.56 | 11.65 | 1,622,279 | +0.16(+1.37%) |
Oct 07, 2016 | 11.59 | 11.62 | 11.39 | 11.49 | 1,527,417 | -0.07(-0.60%) |
Oct 06, 2016 | 11.71 | 11.71 | 11.51 | 11.56 | 1,400,955 | -0.17(-1.41%) |
Oct 05, 2016 | 11.83 | 11.93 | 11.72 | 11.73 | 1,288,326 | -0.03(-0.30%) |
Oct 04, 2016 | 11.73 | 11.86 | 11.64 | 11.76 | 1,986,529 | +0.02(+0.15%) |
Oct 03, 2016 | 11.74 | 11.84 | 11.69 | 11.75 | 1,751,528 | -0.06(-0.52%) |
Sep 30, 2016 | 11.87 | 11.96 | 11.73 | 11.81 | 1,850,575 | +0.02(+0.15%) |
Sep 29, 2016 | 12.02 | 12.04 | 11.70 | 11.79 | 2,430,954 | -0.18(-1.53%) |
Sep 28, 2016 | 11.79 | 11.99 | 11.70 | 11.97 | 1,764,878 | +0.17(+1.40%) |
Sep 27, 2016 | 11.72 | 11.88 | 11.70 | 11.81 | 1,875,404 | +0.03(+0.22%) |
Sep 26, 2016 | 11.87 | 11.87 | 11.69 | 11.78 | 1,771,737 | -0.19(-1.60%) |
Sep 23, 2016 | 11.98 | 12.05 | 11.92 | 11.97 | 2,292,542 | -0.05(-0.43%) |
Sep 22, 2016 | 11.95 | 12.06 | 11.90 | 12.03 | 2,237,773 | +0.10(+0.80%) |
Sep 21, 2016 | 11.83 | 11.97 | 11.83 | 11.93 | 2,001,442 | +0.14(+1.18%) |
Sep 20, 2016 | 12.04 | 12.10 | 11.78 | 11.79 | 1,868,094 | -0.02(-0.15%) |
Sep 19, 2016 | 11.83 | 11.93 | 11.76 | 11.81 | 1,927,672 | +0.10(+0.82%) |
Sep 16, 2016 | 11.71 | 11.74 | 11.59 | 11.71 | 3,088,274 | -0.06(-0.52%) |
Sep 15, 2016 | 11.64 | 11.79 | 11.57 | 11.77 | 1,223,970 | +0.07(+0.60%) |
Sep 14, 2016 | 11.73 | 11.80 | 11.57 | 11.70 | 2,199,118 | -0.03(-0.30%) |
Sep 13, 2016 | 11.88 | 11.91 | 11.56 | 11.74 | 3,209,866 | -0.31(-2.60%) |
Sep 12, 2016 | 11.76 | 12.07 | 11.53 | 12.05 | 2,651,163 | +0.15(+1.24%) |
Sep 09, 2016 | 12.14 | 12.20 | 11.87 | 11.90 | 3,116,189 | -0.33(-2.71%) |
Sep 08, 2016 | 12.11 | 12.33 | 12.04 | 12.23 | 4,727,145 | +0.10(+0.86%) |
Sep 07, 2016 | 12.01 | 12.15 | 11.99 | 12.13 | 1,840,059 | +0.08(+0.65%) |
Sep 06, 2016 | 12.15 | 12.16 | 11.89 | 12.05 | 2,934,952 | -0.11(-0.93%) |
Sep 02, 2016 | 12.06 | 12.17 | 12.17 | 12.17 | 1,851,316 | +0.10(+0.87%) |