Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.99 | 13.45 | 12.95 | 13.14 | 4,600,226 | +1.15(+9.57%) |
Nov 29, 2016 | 11.90 | 12.08 | 11.85 | 11.99 | 2,331,299 | -0.32(-2.62%) |
Nov 28, 2016 | 12.58 | 12.70 | 12.30 | 12.32 | 2,205,579 | -0.26(-2.09%) |
Nov 25, 2016 | 12.68 | 12.76 | 12.50 | 12.58 | 500,476 | -0.20(-1.53%) |
Nov 23, 2016 | 12.78 | 12.78 | 12.78 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 13.04 | 13.09 | 12.63 | 12.79 | 1,546,929 | -0.24(-1.83%) |
Nov 21, 2016 | 12.65 | 13.04 | 12.62 | 13.02 | 1,447,963 | +0.68(+5.51%) |
Nov 18, 2016 | 12.31 | 12.50 | 12.23 | 12.34 | 900,111 | +0.04(+0.35%) |
Nov 17, 2016 | 12.58 | 12.73 | 12.28 | 12.30 | 1,622,433 | -0.14(-1.16%) |
Nov 16, 2016 | 12.39 | 12.62 | 12.27 | 12.45 | 1,366,952 | -0.03(-0.20%) |
Nov 15, 2016 | 12.13 | 12.58 | 12.10 | 12.47 | 1,324,321 | +0.54(+4.49%) |
Nov 14, 2016 | 11.90 | 11.95 | 11.57 | 11.94 | 1,512,532 | +0.03(+0.29%) |
Nov 11, 2016 | 11.86 | 11.95 | 11.63 | 11.90 | 1,494,121 | -0.09(-0.71%) |
Nov 10, 2016 | 12.13 | 12.25 | 11.97 | 11.99 | 1,382,186 | -0.25(-2.02%) |
Nov 09, 2016 | 11.89 | 12.26 | 11.75 | 12.23 | 1,709,166 | +0.31(+2.57%) |
Nov 08, 2016 | 11.82 | 12.09 | 11.82 | 11.93 | 1,884,425 | -0.02(-0.14%) |
Nov 07, 2016 | 11.86 | 12.01 | 11.77 | 11.94 | 1,803,372 | +0.24(+2.03%) |
Nov 04, 2016 | 11.57 | 11.76 | 11.36 | 11.71 | 2,192,086 | +0.04(+0.36%) |
Nov 03, 2016 | 11.98 | 12.03 | 11.62 | 11.66 | 2,197,032 | -0.27(-2.28%) |
Nov 02, 2016 | 12.06 | 12.27 | 11.94 | 11.94 | 2,356,544 | -0.33(-2.70%) |
Nov 01, 2016 | 12.37 | 12.44 | 12.05 | 12.27 | 3,102,638 | -0.01(-0.07%) |
Oct 31, 2016 | 12.58 | 12.62 | 12.22 | 12.28 | 2,622,692 | -0.44(-3.48%) |
Oct 28, 2016 | 13.16 | 13.23 | 12.67 | 12.72 | 2,927,690 | -0.44(-3.36%) |
Oct 27, 2016 | 12.90 | 13.57 | 12.90 | 13.16 | 3,674,112 | +0.31(+2.45%) |
Oct 26, 2016 | 12.81 | 12.97 | 12.69 | 12.84 | 2,601,647 | -0.17(-1.31%) |
Oct 25, 2016 | 13.13 | 13.35 | 13.01 | 13.01 | 1,796,156 | -0.12(-0.91%) |
Oct 24, 2016 | 13.29 | 13.29 | 12.98 | 13.13 | 1,771,136 | -0.20(-1.47%) |
Oct 21, 2016 | 13.04 | 13.47 | 12.93 | 13.33 | 2,664,371 | +0.16(+1.23%) |
Oct 20, 2016 | 13.14 | 13.25 | 12.96 | 13.17 | 1,891,502 | -0.10(-0.77%) |
Oct 19, 2016 | 13.24 | 13.47 | 13.13 | 13.27 | 1,896,361 | +0.13(+0.97%) |
Oct 18, 2016 | 13.29 | 13.30 | 13.01 | 13.14 | 1,758,784 | +0.02(+0.13%) |
Oct 17, 2016 | 13.26 | 13.31 | 13.08 | 13.13 | 1,411,746 | -0.15(-1.15%) |
Oct 14, 2016 | 13.32 | 13.50 | 13.12 | 13.28 | 2,003,063 | +0.09(+0.71%) |
Oct 13, 2016 | 12.91 | 13.28 | 12.75 | 13.18 | 2,125,140 | +0.17(+1.31%) |
Oct 12, 2016 | 13.00 | 13.13 | 12.90 | 13.01 | 1,921,938 | -0.09(-0.65%) |
Oct 11, 2016 | 12.96 | 13.12 | 12.86 | 13.10 | 2,261,170 | +0.06(+0.46%) |
Oct 10, 2016 | 12.87 | 13.10 | 12.87 | 13.04 | 1,524,160 | +0.37(+2.95%) |
Oct 07, 2016 | 12.88 | 12.89 | 12.56 | 12.67 | 1,997,621 | -0.20(-1.52%) |
Oct 06, 2016 | 12.64 | 12.96 | 12.60 | 12.86 | 3,382,239 | +0.35(+2.79%) |
Oct 05, 2016 | 12.33 | 12.70 | 12.33 | 12.51 | 1,748,864 | +0.35(+2.86%) |
Oct 04, 2016 | 12.26 | 12.37 | 11.95 | 12.16 | 2,587,197 | -0.05(-0.42%) |
Oct 03, 2016 | 12.25 | 12.35 | 11.87 | 12.22 | 2,521,640 | +0.00(+0.00%) |
Sep 30, 2016 | 12.30 | 12.38 | 12.00 | 12.22 | 3,036,739 | +0.06(+0.49%) |
Sep 29, 2016 | 11.94 | 12.45 | 11.92 | 12.16 | 5,154,895 | +0.29(+2.44%) |
Sep 28, 2016 | 11.21 | 11.88 | 10.99 | 11.87 | 4,477,060 | +0.73(+6.57%) |
Sep 27, 2016 | 11.24 | 11.27 | 11.10 | 11.14 | 1,591,370 | -0.27(-2.38%) |
Sep 26, 2016 | 11.59 | 11.65 | 11.39 | 11.41 | 1,000,122 | -0.09(-0.81%) |
Sep 23, 2016 | 11.71 | 11.77 | 11.45 | 11.50 | 1,278,124 | -0.29(-2.45%) |
Sep 22, 2016 | 11.85 | 11.99 | 11.78 | 11.79 | 1,580,324 | +0.18(+1.54%) |
Sep 21, 2016 | 11.40 | 11.61 | 11.34 | 11.61 | 1,647,960 | +0.33(+2.94%) |
Sep 20, 2016 | 11.39 | 11.51 | 11.27 | 11.28 | 1,673,785 | -0.14(-1.26%) |
Sep 19, 2016 | 11.66 | 11.76 | 11.41 | 11.43 | 1,764,894 | -0.08(-0.74%) |
Sep 16, 2016 | 11.37 | 11.56 | 11.37 | 11.51 | 1,139,356 | -0.08(-0.66%) |
Sep 15, 2016 | 11.47 | 11.77 | 11.47 | 11.59 | 1,662,292 | +0.14(+1.19%) |
Sep 14, 2016 | 11.59 | 11.76 | 11.40 | 11.45 | 2,719,174 | -0.25(-2.11%) |
Sep 13, 2016 | 12.02 | 12.02 | 11.54 | 11.70 | 2,209,390 | -0.54(-4.38%) |
Sep 12, 2016 | 12.20 | 12.35 | 12.04 | 12.23 | 2,283,704 | -0.18(-1.43%) |
Sep 09, 2016 | 12.72 | 12.72 | 12.32 | 12.41 | 1,693,039 | -0.55(-4.25%) |
Sep 08, 2016 | 12.47 | 13.00 | 12.37 | 12.96 | 3,149,226 | +0.61(+4.94%) |
Sep 07, 2016 | 12.55 | 12.59 | 12.32 | 12.35 | 1,750,367 | -0.17(-1.35%) |
Sep 06, 2016 | 12.66 | 12.67 | 12.41 | 12.52 | 2,257,917 | -0.06(-0.47%) |
Sep 02, 2016 | 12.53 | 12.58 | 12.58 | 12.58 | 3,066,934 | +0.20(+1.64%) |