Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.00 | 12.29 | 11.95 | 12.19 | 20,134,610 | +0.20(+1.65%) |
Nov 29, 2016 | 11.92 | 12.12 | 11.89 | 11.99 | 12,337,037 | +0.06(+0.46%) |
Nov 28, 2016 | 11.92 | 12.03 | 11.87 | 11.93 | 16,010,276 | -0.08(-0.66%) |
Nov 25, 2016 | 11.74 | 12.06 | 11.74 | 12.01 | 11,215,415 | +0.25(+2.08%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | -0.85(-6.77%) | |
Nov 22, 2016 | 12.71 | 12.81 | 12.58 | 12.62 | 24,756,224 | -0.04(-0.31%) |
Nov 21, 2016 | 12.61 | 12.72 | 12.61 | 12.66 | 13,418,115 | +0.10(+0.82%) |
Nov 18, 2016 | 12.57 | 12.63 | 12.51 | 12.56 | 13,746,554 | -0.02(-0.13%) |
Nov 17, 2016 | 12.55 | 12.63 | 12.52 | 12.57 | 12,160,760 | +0.07(+0.57%) |
Nov 16, 2016 | 12.55 | 12.58 | 12.44 | 12.50 | 12,844,257 | -0.06(-0.44%) |
Nov 15, 2016 | 12.63 | 12.72 | 12.52 | 12.56 | 18,044,684 | -0.18(-1.43%) |
Nov 14, 2016 | 12.54 | 12.81 | 12.50 | 12.74 | 18,299,444 | +0.22(+1.77%) |
Nov 11, 2016 | 12.19 | 12.53 | 12.15 | 12.52 | 13,024,462 | +0.26(+2.13%) |
Nov 10, 2016 | 12.36 | 12.58 | 12.22 | 12.26 | 20,448,950 | -0.06(-0.51%) |
Nov 09, 2016 | 11.93 | 12.43 | 11.86 | 12.32 | 21,314,368 | +0.23(+1.90%) |
Nov 08, 2016 | 11.89 | 12.12 | 11.77 | 12.09 | 14,711,819 | +0.18(+1.53%) |
Nov 07, 2016 | 11.79 | 11.98 | 11.78 | 11.91 | 12,359,809 | +0.27(+2.31%) |
Nov 04, 2016 | 11.47 | 11.81 | 11.42 | 11.64 | 14,952,509 | +0.13(+1.17%) |
Nov 03, 2016 | 11.61 | 11.78 | 11.48 | 11.51 | 13,343,050 | -0.09(-0.75%) |
Nov 02, 2016 | 11.30 | 11.74 | 11.30 | 11.59 | 28,161,116 | +0.24(+2.09%) |
Nov 01, 2016 | 11.48 | 11.52 | 11.17 | 11.36 | 32,048,894 | -0.11(-0.97%) |
Oct 31, 2016 | 11.18 | 11.47 | 11.10 | 11.47 | 20,678,726 | +0.32(+2.84%) |
Oct 28, 2016 | 11.03 | 11.23 | 11.03 | 11.15 | 19,268,412 | +0.08(+0.72%) |
Oct 27, 2016 | 11.05 | 11.15 | 10.98 | 11.07 | 17,826,134 | +0.06(+0.58%) |
Oct 26, 2016 | 10.96 | 11.13 | 10.95 | 11.01 | 21,897,704 | +0.01(+0.07%) |
Oct 25, 2016 | 11.07 | 10.96 | 11.00 | 13,988,821 | -0.06(-0.50%) | |
Oct 24, 2016 | 10.97 | 11.05 | 10.94 | 11.05 | 12,336,412 | +0.13(+1.23%) |
Oct 21, 2016 | 11.09 | 11.11 | 10.90 | 10.92 | 18,462,472 | -0.24(-2.13%) |
Oct 20, 2016 | 11.14 | 11.21 | 11.06 | 11.16 | 8,621,495 | -0.02(-0.14%) |
Oct 19, 2016 | 11.22 | 11.29 | 11.11 | 11.17 | 12,533,505 | -0.07(-0.63%) |
Oct 18, 2016 | 11.23 | 11.41 | 11.15 | 11.24 | 16,126,888 | +0.14(+1.28%) |
Oct 17, 2016 | 11.47 | 11.52 | 11.09 | 11.10 | 27,874,322 | -0.36(-3.11%) |
Oct 14, 2016 | 11.58 | 11.87 | 11.46 | 11.46 | 29,200,584 | -0.53(-4.42%) |
Oct 13, 2016 | 12.03 | 12.07 | 11.82 | 11.99 | 18,226,580 | -0.16(-1.30%) |
Oct 12, 2016 | 12.25 | 12.31 | 12.12 | 12.15 | 12,717,849 | -0.07(-0.58%) |
Oct 11, 2016 | 12.34 | 12.34 | 12.12 | 12.22 | 13,458,228 | -0.12(-0.96%) |
Oct 10, 2016 | 12.42 | 12.57 | 12.34 | 12.34 | 9,763,352 | +0.01(+0.06%) |
Oct 07, 2016 | 12.36 | 12.41 | 12.25 | 12.33 | 6,897,459 | -0.02(-0.13%) |
Oct 06, 2016 | 12.37 | 12.37 | 12.20 | 12.34 | 6,679,646 | -0.02(-0.19%) |
Oct 05, 2016 | 12.21 | 12.41 | 12.21 | 12.37 | 11,476,428 | +0.21(+1.76%) |
Oct 04, 2016 | 12.41 | 12.46 | 12.08 | 12.15 | 15,560,847 | -0.23(-1.85%) |
Oct 03, 2016 | 12.23 | 12.42 | 12.23 | 12.38 | 9,200,939 | +0.09(+0.77%) |
Sep 30, 2016 | 12.24 | 12.45 | 12.22 | 12.29 | 14,465,171 | +0.11(+0.91%) |
Sep 29, 2016 | 12.23 | 12.34 | 12.13 | 12.18 | 12,371,759 | -0.08(-0.65%) |
Sep 28, 2016 | 12.19 | 12.26 | 12.00 | 12.26 | 12,309,676 | +0.12(+0.98%) |
Sep 27, 2016 | 11.87 | 12.16 | 11.83 | 12.14 | 11,450,520 | +0.25(+2.13%) |
Sep 26, 2016 | 11.87 | 11.96 | 11.81 | 11.89 | 9,458,075 | -0.06(-0.46%) |
Sep 23, 2016 | 11.95 | 12.02 | 11.89 | 11.94 | 10,238,660 | -0.02(-0.20%) |
Sep 22, 2016 | 11.85 | 12.00 | 11.81 | 11.96 | 12,559,332 | +0.10(+0.87%) |
Sep 21, 2016 | 11.58 | 11.87 | 11.57 | 11.86 | 17,355,574 | +0.36(+3.09%) |
Sep 20, 2016 | 11.59 | 11.61 | 11.49 | 11.51 | 10,390,309 | -0.02(-0.14%) |
Sep 19, 2016 | 11.54 | 11.66 | 11.50 | 11.52 | 10,085,331 | +0.02(+0.21%) |
Sep 16, 2016 | 11.66 | 11.71 | 11.47 | 11.50 | 23,326,908 | +0.02(+0.21%) |
Sep 15, 2016 | 11.23 | 11.55 | 11.19 | 11.47 | 14,973,159 | +0.18(+1.61%) |
Sep 14, 2016 | 11.22 | 11.36 | 11.15 | 11.29 | 10,861,037 | +0.07(+0.63%) |
Sep 13, 2016 | 11.36 | 11.43 | 11.13 | 11.22 | 19,027,820 | -0.25(-2.14%) |
Sep 12, 2016 | 10.96 | 11.53 | 10.90 | 11.47 | 19,996,832 | +0.43(+3.90%) |
Sep 09, 2016 | 11.39 | 11.40 | 11.04 | 11.04 | 21,222,188 | -0.44(-3.83%) |
Sep 08, 2016 | 11.45 | 11.52 | 11.41 | 11.48 | 13,121,442 | -0.05(-0.41%) |
Sep 07, 2016 | 11.48 | 11.57 | 11.38 | 11.52 | 8,680,897 | +0.05(+0.41%) |
Sep 06, 2016 | 11.40 | 11.51 | 11.40 | 11.48 | 9,666,913 | +0.11(+0.97%) |
Sep 02, 2016 | 11.46 | 11.37 | 11.37 | 11.37 | 10,616,505 | -0.01(-0.07%) |