Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.48 | 13.66 | 13.44 | 13.47 | 5,897,626 | -0.04(-0.28%) |
Nov 29, 2016 | 13.57 | 13.62 | 13.44 | 13.51 | 4,133,381 | -0.09(-0.69%) |
Nov 28, 2016 | 13.65 | 13.81 | 13.59 | 13.60 | 5,245,355 | -0.17(-1.23%) |
Nov 25, 2016 | 13.76 | 13.90 | 13.73 | 13.77 | 1,503,618 | -0.03(-0.20%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.11(-0.81%) | |
Nov 22, 2016 | 13.92 | 13.98 | 13.84 | 13.91 | 5,883,115 | +0.06(+0.41%) |
Nov 21, 2016 | 13.84 | 14.09 | 13.78 | 13.86 | 10,398,563 | -0.05(-0.34%) |
Nov 18, 2016 | 13.75 | 13.91 | 13.29 | 13.91 | 27,073,732 | +1.35(+10.78%) |
Nov 17, 2016 | 12.64 | 12.76 | 12.43 | 12.55 | 8,333,405 | -0.07(-0.52%) |
Nov 16, 2016 | 12.60 | 12.70 | 12.55 | 12.62 | 4,186,018 | +0.00(+0.00%) |
Nov 15, 2016 | 12.51 | 12.70 | 12.36 | 12.62 | 5,112,438 | +0.23(+1.82%) |
Nov 14, 2016 | 12.20 | 12.44 | 12.10 | 12.39 | 6,662,591 | +0.20(+1.62%) |
Nov 11, 2016 | 11.73 | 12.20 | 11.73 | 12.20 | 6,674,485 | +0.46(+3.92%) |
Nov 10, 2016 | 12.05 | 12.18 | 11.73 | 11.73 | 5,113,062 | -0.20(-1.65%) |
Nov 09, 2016 | 11.64 | 12.01 | 11.56 | 11.93 | 4,575,991 | +0.00(+0.00%) |
Nov 08, 2016 | 12.04 | 12.09 | 11.91 | 11.93 | 3,223,170 | -0.14(-1.17%) |
Nov 07, 2016 | 11.92 | 12.09 | 11.84 | 12.07 | 4,749,187 | +0.31(+2.64%) |
Nov 04, 2016 | 11.81 | 11.91 | 11.69 | 11.76 | 4,091,790 | -0.10(-0.87%) |
Nov 03, 2016 | 12.07 | 12.11 | 11.66 | 11.87 | 4,889,998 | -0.29(-2.40%) |
Nov 02, 2016 | 12.17 | 12.31 | 12.07 | 12.16 | 4,101,632 | -0.01(-0.08%) |
Nov 01, 2016 | 12.38 | 12.43 | 12.02 | 12.17 | 4,490,797 | -0.08(-0.61%) |
Oct 31, 2016 | 12.35 | 12.40 | 12.17 | 12.24 | 3,149,294 | -0.07(-0.53%) |
Oct 28, 2016 | 12.72 | 12.72 | 12.26 | 12.31 | 7,689,924 | -0.02(-0.15%) |
Oct 27, 2016 | 12.61 | 12.79 | 12.31 | 12.33 | 4,228,891 | -0.26(-2.09%) |
Oct 26, 2016 | 12.26 | 12.69 | 12.26 | 12.59 | 6,351,952 | +0.23(+1.82%) |
Oct 25, 2016 | 12.31 | 12.51 | 12.19 | 12.36 | 3,808,513 | +0.08(+0.69%) |
Oct 24, 2016 | 12.17 | 12.29 | 12.13 | 12.28 | 2,068,305 | +0.16(+1.32%) |
Oct 21, 2016 | 12.20 | 12.28 | 12.06 | 12.12 | 2,853,592 | -0.14(-1.15%) |
Oct 20, 2016 | 12.13 | 12.34 | 12.12 | 12.26 | 3,646,864 | +0.13(+1.08%) |
Oct 19, 2016 | 12.06 | 12.23 | 11.98 | 12.13 | 4,015,868 | -0.09(-0.77%) |
Oct 18, 2016 | 12.21 | 12.25 | 12.15 | 12.22 | 2,328,451 | +0.13(+1.09%) |
Oct 17, 2016 | 12.14 | 12.23 | 12.01 | 12.09 | 3,498,750 | -0.12(-1.00%) |
Oct 14, 2016 | 12.31 | 12.40 | 12.20 | 12.21 | 3,681,587 | +0.00(+0.00%) |
Oct 13, 2016 | 12.03 | 12.26 | 11.82 | 12.21 | 4,970,684 | +0.06(+0.46%) |
Oct 12, 2016 | 12.36 | 12.40 | 12.02 | 12.16 | 4,653,571 | +0.10(+0.86%) |
Oct 11, 2016 | 12.35 | 12.40 | 11.96 | 12.05 | 5,364,079 | -0.32(-2.58%) |
Oct 10, 2016 | 12.36 | 12.46 | 12.29 | 12.37 | 1,774,007 | +0.06(+0.46%) |
Oct 07, 2016 | 12.36 | 12.38 | 12.24 | 12.32 | 2,701,839 | -0.07(-0.53%) |
Oct 06, 2016 | 12.34 | 12.40 | 12.20 | 12.38 | 2,037,524 | +0.01(+0.08%) |
Oct 05, 2016 | 12.31 | 12.44 | 12.30 | 12.37 | 2,393,658 | +0.14(+1.15%) |
Oct 04, 2016 | 12.28 | 12.43 | 12.17 | 12.23 | 3,528,429 | +0.00(+0.00%) |
Oct 03, 2016 | 12.40 | 12.52 | 12.21 | 12.23 | 4,251,199 | -0.23(-1.88%) |
Sep 30, 2016 | 12.45 | 12.74 | 12.45 | 12.47 | 7,850,093 | +0.03(+0.23%) |
Sep 29, 2016 | 12.38 | 12.65 | 12.26 | 12.44 | 7,138,748 | +0.07(+0.53%) |
Sep 28, 2016 | 12.36 | 12.64 | 12.25 | 12.37 | 7,552,918 | +0.08(+0.61%) |
Sep 27, 2016 | 12.05 | 12.31 | 12.00 | 12.30 | 5,830,998 | +0.21(+1.71%) |
Sep 26, 2016 | 12.12 | 12.23 | 12.05 | 12.09 | 6,707,509 | -0.08(-0.62%) |
Sep 23, 2016 | 12.07 | 12.27 | 11.91 | 12.17 | 5,701,318 | +0.05(+0.39%) |
Sep 22, 2016 | 12.11 | 12.20 | 12.01 | 12.12 | 3,636,276 | +0.04(+0.31%) |
Sep 21, 2016 | 11.88 | 12.10 | 11.83 | 12.08 | 6,216,603 | +0.31(+2.62%) |
Sep 20, 2016 | 12.06 | 12.10 | 11.73 | 11.77 | 5,105,417 | -0.29(-2.40%) |
Sep 19, 2016 | 11.94 | 12.19 | 11.94 | 12.06 | 9,894,976 | +0.15(+1.26%) |
Sep 16, 2016 | 12.11 | 12.15 | 11.78 | 11.91 | 10,643,622 | +0.16(+1.35%) |
Sep 15, 2016 | 11.68 | 11.87 | 11.64 | 11.76 | 4,664,526 | +0.10(+0.88%) |
Sep 14, 2016 | 11.67 | 11.73 | 11.46 | 11.65 | 3,028,134 | +0.01(+0.08%) |
Sep 13, 2016 | 11.62 | 11.82 | 11.47 | 11.64 | 4,467,121 | -0.08(-0.72%) |
Sep 12, 2016 | 11.29 | 11.73 | 11.25 | 11.73 | 6,669,272 | +0.22(+1.87%) |
Sep 09, 2016 | 11.73 | 11.87 | 11.31 | 11.51 | 7,368,840 | -0.22(-1.91%) |
Sep 08, 2016 | 11.77 | 12.00 | 11.71 | 11.74 | 6,854,338 | -0.07(-0.63%) |
Sep 07, 2016 | 11.76 | 11.99 | 11.74 | 11.81 | 7,996,442 | -0.29(-2.40%) |
Sep 06, 2016 | 11.70 | 12.10 | 11.34 | 12.10 | 23,248,288 | -0.07(-0.54%) |
Sep 02, 2016 | 12.12 | 12.17 | 12.17 | 12.17 | 8,267,026 | +0.13(+1.09%) |