Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.90 | 13.36 | 12.86 | 13.05 | 4,631,223 | +1.14(+9.57%) |
Nov 29, 2016 | 11.82 | 12.00 | 11.77 | 11.91 | 2,347,008 | -0.32(-2.62%) |
Nov 28, 2016 | 12.50 | 12.62 | 12.22 | 12.24 | 2,220,440 | -0.26(-2.09%) |
Nov 25, 2016 | 12.60 | 12.67 | 12.41 | 12.50 | 503,848 | -0.19(-1.53%) |
Nov 23, 2016 | 12.69 | 12.69 | 12.69 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 12.95 | 13.00 | 12.55 | 12.70 | 1,557,353 | -0.24(-1.83%) |
Nov 21, 2016 | 12.56 | 12.95 | 12.54 | 12.94 | 1,457,719 | +0.68(+5.51%) |
Nov 18, 2016 | 12.23 | 12.41 | 12.15 | 12.26 | 906,176 | +0.04(+0.35%) |
Nov 17, 2016 | 12.50 | 12.65 | 12.20 | 12.22 | 1,633,365 | -0.14(-1.16%) |
Nov 16, 2016 | 12.30 | 12.54 | 12.18 | 12.36 | 1,376,163 | -0.03(-0.20%) |
Nov 15, 2016 | 12.05 | 12.50 | 12.02 | 12.39 | 1,333,244 | +0.53(+4.49%) |
Nov 14, 2016 | 11.82 | 11.87 | 11.50 | 11.86 | 1,522,724 | +0.03(+0.29%) |
Nov 11, 2016 | 11.78 | 11.87 | 11.56 | 11.82 | 1,504,188 | -0.08(-0.71%) |
Nov 10, 2016 | 12.05 | 12.17 | 11.89 | 11.91 | 1,391,499 | -0.24(-2.02%) |
Nov 09, 2016 | 11.81 | 12.18 | 11.67 | 12.15 | 1,720,683 | +0.30(+2.57%) |
Nov 08, 2016 | 11.75 | 12.01 | 11.74 | 11.85 | 1,897,122 | -0.02(-0.14%) |
Nov 07, 2016 | 11.78 | 11.93 | 11.69 | 11.86 | 1,815,524 | +0.24(+2.03%) |
Nov 04, 2016 | 11.49 | 11.68 | 11.28 | 11.63 | 2,206,856 | +0.04(+0.36%) |
Nov 03, 2016 | 11.90 | 11.95 | 11.54 | 11.59 | 2,211,836 | -0.27(-2.28%) |
Nov 02, 2016 | 11.98 | 12.18 | 11.86 | 11.86 | 2,372,423 | -0.33(-2.70%) |
Nov 01, 2016 | 12.29 | 12.35 | 11.96 | 12.18 | 3,123,544 | -0.01(-0.07%) |
Oct 31, 2016 | 12.50 | 12.54 | 12.13 | 12.19 | 2,640,364 | -0.44(-3.48%) |
Oct 28, 2016 | 13.07 | 13.14 | 12.58 | 12.63 | 2,947,417 | -0.44(-3.36%) |
Oct 27, 2016 | 12.82 | 13.48 | 12.82 | 13.07 | 3,698,868 | +0.31(+2.45%) |
Oct 26, 2016 | 12.72 | 12.89 | 12.61 | 12.76 | 2,619,177 | -0.17(-1.31%) |
Oct 25, 2016 | 13.05 | 13.26 | 12.92 | 12.93 | 1,808,259 | -0.12(-0.91%) |
Oct 24, 2016 | 13.20 | 13.20 | 12.89 | 13.05 | 1,783,070 | -0.19(-1.47%) |
Oct 21, 2016 | 12.95 | 13.38 | 12.84 | 13.24 | 2,682,324 | +0.16(+1.23%) |
Oct 20, 2016 | 13.05 | 13.16 | 12.87 | 13.08 | 1,904,247 | -0.10(-0.77%) |
Oct 19, 2016 | 13.15 | 13.38 | 13.05 | 13.18 | 1,909,139 | +0.13(+0.97%) |
Oct 18, 2016 | 13.20 | 13.21 | 12.93 | 13.05 | 1,770,635 | +0.02(+0.13%) |
Oct 17, 2016 | 13.17 | 13.22 | 13.00 | 13.04 | 1,421,258 | -0.15(-1.15%) |
Oct 14, 2016 | 13.23 | 13.41 | 13.03 | 13.19 | 2,016,560 | +0.09(+0.71%) |
Oct 13, 2016 | 12.83 | 13.19 | 12.67 | 13.10 | 2,139,460 | +0.17(+1.31%) |
Oct 12, 2016 | 12.91 | 13.05 | 12.81 | 12.93 | 1,934,888 | -0.08(-0.65%) |
Oct 11, 2016 | 12.87 | 13.03 | 12.78 | 13.01 | 2,276,406 | +0.06(+0.46%) |
Oct 10, 2016 | 12.78 | 13.01 | 12.78 | 12.95 | 1,534,431 | +0.37(+2.95%) |
Oct 07, 2016 | 12.79 | 12.80 | 12.47 | 12.58 | 2,011,081 | -0.19(-1.52%) |
Oct 06, 2016 | 12.56 | 12.87 | 12.52 | 12.78 | 3,405,029 | +0.35(+2.79%) |
Oct 05, 2016 | 12.25 | 12.62 | 12.24 | 12.43 | 1,760,648 | +0.35(+2.87%) |
Oct 04, 2016 | 12.18 | 12.29 | 11.87 | 12.08 | 2,604,630 | -0.05(-0.42%) |
Oct 03, 2016 | 12.17 | 12.27 | 11.79 | 12.13 | 2,538,631 | +0.00(+0.00%) |
Sep 30, 2016 | 12.22 | 12.29 | 11.92 | 12.13 | 3,057,201 | +0.06(+0.49%) |
Sep 29, 2016 | 11.86 | 12.36 | 11.84 | 12.07 | 5,189,630 | +0.29(+2.44%) |
Sep 28, 2016 | 11.14 | 11.80 | 10.92 | 11.79 | 4,507,228 | +0.73(+6.56%) |
Sep 27, 2016 | 11.16 | 11.20 | 11.03 | 11.06 | 1,602,093 | -0.27(-2.38%) |
Sep 26, 2016 | 11.51 | 11.57 | 11.31 | 11.33 | 1,006,861 | -0.09(-0.81%) |
Sep 23, 2016 | 11.64 | 11.69 | 11.37 | 11.42 | 1,286,736 | -0.29(-2.45%) |
Sep 22, 2016 | 11.77 | 11.91 | 11.70 | 11.71 | 1,590,972 | +0.18(+1.54%) |
Sep 21, 2016 | 11.32 | 11.53 | 11.26 | 11.53 | 1,659,064 | +0.33(+2.94%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.20 | 11.21 | 1,685,063 | -0.14(-1.26%) |
Sep 19, 2016 | 11.59 | 11.68 | 11.33 | 11.35 | 1,776,787 | -0.08(-0.74%) |
Sep 16, 2016 | 11.30 | 11.48 | 11.29 | 11.43 | 1,147,033 | -0.08(-0.66%) |
Sep 15, 2016 | 11.39 | 11.69 | 11.39 | 11.51 | 1,673,493 | +0.14(+1.19%) |
Sep 14, 2016 | 11.51 | 11.68 | 11.32 | 11.37 | 2,737,497 | -0.24(-2.11%) |
Sep 13, 2016 | 11.94 | 11.94 | 11.47 | 11.62 | 2,224,277 | -0.53(-4.38%) |
Sep 12, 2016 | 12.12 | 12.27 | 11.96 | 12.15 | 2,299,092 | -0.18(-1.43%) |
Sep 09, 2016 | 12.63 | 12.63 | 12.23 | 12.33 | 1,704,447 | -0.55(-4.25%) |
Sep 08, 2016 | 12.39 | 12.92 | 12.29 | 12.87 | 3,170,446 | +0.61(+4.94%) |
Sep 07, 2016 | 12.46 | 12.50 | 12.23 | 12.27 | 1,762,161 | -0.17(-1.35%) |
Sep 06, 2016 | 12.57 | 12.59 | 12.33 | 12.44 | 2,273,131 | -0.06(-0.47%) |
Sep 02, 2016 | 12.45 | 12.50 | 12.50 | 12.50 | 3,087,600 | +0.20(+1.64%) |