Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.09 | 10.14 | 9.872 | 9.959 | 3,996,025 | -0.15(-1.44%) |
Nov 29, 2016 | 9.968 | 10.29 | 9.904 | 10.10 | 3,303,829 | -0.16(-1.60%) |
Nov 28, 2016 | 10.23 | 10.47 | 10.12 | 10.27 | 5,399,316 | +0.36(+3.68%) |
Nov 25, 2016 | 9.995 | 10.07 | 9.831 | 9.904 | 2,401,335 | +0.26(+2.74%) |
Nov 23, 2016 | 9.640 | 9.640 | 9.640 | 0 | -0.57(-5.61%) | |
Nov 22, 2016 | 10.43 | 10.50 | 9.931 | 10.21 | 3,880,026 | -0.18(-1.75%) |
Nov 21, 2016 | 10.64 | 10.67 | 10.35 | 10.40 | 3,565,270 | -0.01(-0.09%) |
Nov 18, 2016 | 10.48 | 10.53 | 10.20 | 10.40 | 4,217,278 | -0.03(-0.26%) |
Nov 17, 2016 | 10.81 | 11.00 | 10.24 | 10.43 | 5,614,893 | -0.29(-2.72%) |
Nov 16, 2016 | 10.67 | 10.77 | 10.39 | 10.72 | 7,226,514 | -0.15(-1.42%) |
Nov 15, 2016 | 10.44 | 10.95 | 10.40 | 10.88 | 5,514,477 | +0.21(+1.96%) |
Nov 14, 2016 | 10.41 | 10.99 | 9.977 | 10.67 | 5,440,331 | +0.46(+4.55%) |
Nov 11, 2016 | 11.11 | 11.21 | 10.17 | 10.20 | 11,350,729 | -1.14(-10.03%) |
Nov 10, 2016 | 12.23 | 12.25 | 11.28 | 11.34 | 6,805,053 | -0.96(-7.77%) |
Nov 09, 2016 | 13.06 | 13.08 | 11.97 | 12.30 | 7,838,190 | +0.34(+2.82%) |
Nov 08, 2016 | 12.13 | 12.43 | 11.73 | 11.96 | 4,561,292 | -0.24(-1.94%) |
Nov 07, 2016 | 12.36 | 12.37 | 12.06 | 12.20 | 3,297,031 | -0.71(-5.50%) |
Nov 04, 2016 | 13.14 | 13.20 | 12.71 | 12.91 | 3,845,791 | -0.36(-2.74%) |
Nov 03, 2016 | 13.14 | 13.43 | 13.05 | 13.27 | 4,042,100 | +0.44(+3.40%) |
Nov 02, 2016 | 13.20 | 13.45 | 12.62 | 12.84 | 5,486,625 | -0.15(-1.19%) |
Nov 01, 2016 | 12.72 | 13.19 | 12.66 | 12.99 | 5,840,398 | +0.48(+3.86%) |
Oct 31, 2016 | 12.17 | 12.51 | 12.08 | 12.51 | 3,224,701 | +0.20(+1.63%) |
Oct 28, 2016 | 11.97 | 12.57 | 11.97 | 12.31 | 5,075,093 | +0.15(+1.20%) |
Oct 27, 2016 | 12.38 | 12.46 | 11.97 | 12.16 | 3,208,105 | -0.14(-1.11%) |
Oct 26, 2016 | 12.53 | 12.60 | 12.09 | 12.30 | 2,638,019 | -0.29(-2.31%) |
Oct 25, 2016 | 12.33 | 12.81 | 12.29 | 12.59 | 3,789,400 | +0.29(+2.37%) |
Oct 24, 2016 | 12.70 | 12.74 | 12.21 | 12.30 | 3,403,828 | -0.34(-2.67%) |
Oct 21, 2016 | 12.73 | 12.87 | 12.61 | 12.64 | 2,367,902 | -0.15(-1.14%) |
Oct 20, 2016 | 12.82 | 12.94 | 12.57 | 12.78 | 4,495,772 | -0.25(-1.89%) |
Oct 19, 2016 | 13.02 | 13.16 | 12.77 | 13.03 | 4,506,962 | +0.16(+1.27%) |
Oct 18, 2016 | 12.37 | 12.89 | 12.33 | 12.86 | 5,451,425 | +0.70(+5.76%) |
Oct 17, 2016 | 12.12 | 12.23 | 11.96 | 12.16 | 4,194,629 | -0.02(-0.15%) |
Oct 14, 2016 | 12.21 | 12.32 | 12.07 | 12.18 | 4,724,269 | -0.24(-1.91%) |
Oct 13, 2016 | 12.06 | 12.80 | 11.97 | 12.42 | 6,050,453 | +0.32(+2.63%) |
Oct 12, 2016 | 11.79 | 12.32 | 11.76 | 12.10 | 4,998,737 | +0.30(+2.55%) |
Oct 11, 2016 | 11.98 | 12.12 | 11.80 | 11.80 | 4,297,873 | -0.43(-3.50%) |
Oct 10, 2016 | 12.27 | 12.37 | 12.07 | 12.23 | 3,261,699 | +0.00(+0.00%) |
Oct 07, 2016 | 12.59 | 12.77 | 11.97 | 12.23 | 5,947,055 | -0.15(-1.18%) |
Oct 06, 2016 | 12.37 | 12.67 | 12.23 | 12.37 | 4,620,306 | -0.49(-3.82%) |
Oct 05, 2016 | 12.95 | 13.01 | 12.49 | 12.86 | 4,404,102 | -0.06(-0.49%) |
Oct 04, 2016 | 13.66 | 13.69 | 12.86 | 12.93 | 5,733,616 | -1.37(-9.61%) |
Oct 03, 2016 | 14.44 | 14.49 | 14.14 | 14.30 | 2,414,258 | -0.19(-1.32%) |
Sep 30, 2016 | 14.85 | 14.90 | 14.39 | 14.49 | 2,988,545 | -0.20(-1.36%) |
Sep 29, 2016 | 14.70 | 14.82 | 14.41 | 14.69 | 3,881,504 | -0.06(-0.43%) |
Sep 28, 2016 | 14.59 | 14.83 | 14.16 | 14.76 | 4,340,213 | +0.04(+0.25%) |
Sep 27, 2016 | 14.69 | 14.90 | 14.55 | 14.72 | 3,887,755 | +0.21(+1.44%) |
Sep 26, 2016 | 14.78 | 14.95 | 14.48 | 14.51 | 2,431,805 | -0.24(-1.61%) |
Sep 23, 2016 | 15.10 | 15.26 | 14.59 | 14.75 | 3,094,194 | -0.33(-2.17%) |
Sep 22, 2016 | 15.48 | 15.68 | 14.87 | 15.07 | 5,732,941 | -0.11(-0.72%) |
Sep 21, 2016 | 14.33 | 15.22 | 14.30 | 15.18 | 7,174,293 | +1.43(+10.39%) |
Sep 20, 2016 | 13.88 | 13.94 | 13.65 | 13.75 | 2,860,861 | -0.16(-1.18%) |
Sep 19, 2016 | 14.20 | 14.22 | 13.86 | 13.92 | 2,465,358 | +0.04(+0.26%) |
Sep 16, 2016 | 13.99 | 14.09 | 13.67 | 13.88 | 4,613,295 | -0.25(-1.80%) |
Sep 15, 2016 | 14.17 | 14.41 | 13.92 | 14.14 | 3,193,130 | -0.17(-1.21%) |
Sep 14, 2016 | 14.23 | 14.61 | 14.21 | 14.31 | 3,842,619 | +0.10(+0.70%) |
Sep 13, 2016 | 14.54 | 14.60 | 13.93 | 14.21 | 4,838,259 | -0.77(-5.16%) |
Sep 12, 2016 | 14.48 | 15.20 | 14.44 | 14.98 | 4,987,829 | +0.27(+1.86%) |
Sep 09, 2016 | 15.34 | 15.39 | 14.67 | 14.71 | 4,704,784 | -0.92(-5.88%) |
Sep 08, 2016 | 16.07 | 16.22 | 15.52 | 15.63 | 4,199,417 | -0.38(-2.39%) |
Sep 07, 2016 | 16.14 | 16.26 | 15.53 | 16.01 | 4,895,112 | -0.15(-0.96%) |
Sep 06, 2016 | 15.41 | 16.17 | 15.38 | 16.17 | 5,778,971 | +0.66(+4.23%) |
Sep 02, 2016 | 15.50 | 15.51 | 15.51 | 15.51 | 3,960,091 | +0.38(+2.53%) |