Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.47 | 11.63 | 11.37 | 11.37 | 992,749 | -0.06(-0.49%) |
Nov 29, 2016 | 11.85 | 11.95 | 11.40 | 11.42 | 1,469,978 | -0.41(-3.45%) |
Nov 28, 2016 | 11.72 | 11.97 | 11.71 | 11.83 | 1,477,496 | +0.04(+0.33%) |
Nov 25, 2016 | 11.79 | 12.01 | 11.67 | 11.79 | 552,783 | -0.02(-0.16%) |
Nov 23, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.41(+3.60%) | |
Nov 22, 2016 | 11.24 | 11.42 | 11.18 | 11.40 | 611,508 | +0.19(+1.66%) |
Nov 21, 2016 | 11.09 | 11.24 | 10.99 | 11.21 | 458,462 | +0.11(+0.95%) |
Nov 18, 2016 | 11.17 | 11.31 | 11.04 | 11.11 | 534,587 | -0.02(-0.22%) |
Nov 17, 2016 | 11.22 | 11.31 | 10.98 | 11.13 | 875,085 | -0.06(-0.56%) |
Nov 16, 2016 | 11.23 | 11.29 | 11.02 | 11.19 | 847,175 | -0.05(-0.44%) |
Nov 15, 2016 | 11.18 | 11.27 | 11.03 | 11.24 | 670,861 | +0.07(+0.61%) |
Nov 14, 2016 | 10.56 | 11.24 | 10.42 | 11.18 | 1,250,406 | +0.67(+6.39%) |
Nov 11, 2016 | 10.47 | 10.64 | 10.29 | 10.50 | 1,182,469 | +0.04(+0.36%) |
Nov 10, 2016 | 10.76 | 10.76 | 10.41 | 10.47 | 1,466,390 | -0.19(-1.81%) |
Nov 09, 2016 | 11.10 | 11.17 | 10.52 | 10.66 | 1,739,687 | -0.53(-4.72%) |
Nov 08, 2016 | 11.18 | 11.24 | 11.11 | 11.19 | 573,930 | +0.00(+0.00%) |
Nov 07, 2016 | 11.29 | 11.29 | 11.03 | 11.19 | 385,514 | +0.07(+0.62%) |
Nov 04, 2016 | 10.47 | 11.29 | 10.47 | 11.12 | 1,174,773 | +0.44(+4.14%) |
Nov 03, 2016 | 10.85 | 10.86 | 10.64 | 10.68 | 387,454 | -0.18(-1.66%) |
Nov 02, 2016 | 10.98 | 11.04 | 10.74 | 10.86 | 406,705 | -0.17(-1.58%) |
Nov 01, 2016 | 11.20 | 11.22 | 11.00 | 11.03 | 408,725 | -0.15(-1.34%) |
Oct 31, 2016 | 11.05 | 11.29 | 10.98 | 11.18 | 511,403 | +0.14(+1.24%) |
Oct 28, 2016 | 11.09 | 11.13 | 10.96 | 11.04 | 344,574 | -0.02(-0.22%) |
Oct 27, 2016 | 11.06 | 11.15 | 10.94 | 11.07 | 593,187 | +0.01(+0.06%) |
Oct 26, 2016 | 11.34 | 11.34 | 10.95 | 11.06 | 479,976 | -0.27(-2.41%) |
Oct 25, 2016 | 11.51 | 11.51 | 11.31 | 11.34 | 424,535 | -0.13(-1.14%) |
Oct 24, 2016 | 11.64 | 11.71 | 11.41 | 11.47 | 451,161 | -0.09(-0.81%) |
Oct 21, 2016 | 11.47 | 11.61 | 11.19 | 11.56 | 500,234 | -0.01(-0.11%) |
Oct 20, 2016 | 11.60 | 11.67 | 11.53 | 11.57 | 439,568 | -0.03(-0.27%) |
Oct 19, 2016 | 11.51 | 11.75 | 11.51 | 11.60 | 397,015 | +0.07(+0.59%) |
Oct 18, 2016 | 11.36 | 11.57 | 11.25 | 11.54 | 412,100 | +0.30(+2.66%) |
Oct 17, 2016 | 11.24 | 11.30 | 11.19 | 11.24 | 252,811 | +0.00(+0.00%) |
Oct 14, 2016 | 11.24 | 11.34 | 11.17 | 11.24 | 473,803 | +0.08(+0.72%) |
Oct 13, 2016 | 10.96 | 11.26 | 10.96 | 11.16 | 350,853 | +0.09(+0.84%) |
Oct 12, 2016 | 11.36 | 11.36 | 10.99 | 11.06 | 738,167 | -0.33(-2.89%) |
Oct 11, 2016 | 11.51 | 11.51 | 11.34 | 11.39 | 361,172 | -0.12(-1.03%) |
Oct 10, 2016 | 11.56 | 11.69 | 11.47 | 11.51 | 324,034 | +0.01(+0.11%) |
Oct 07, 2016 | 11.68 | 11.81 | 11.50 | 11.50 | 433,142 | -0.16(-1.39%) |
Oct 06, 2016 | 11.84 | 11.85 | 11.64 | 11.66 | 412,923 | -0.16(-1.32%) |
Oct 05, 2016 | 11.65 | 11.90 | 11.65 | 11.82 | 901,029 | +0.14(+1.23%) |
Oct 04, 2016 | 11.87 | 11.87 | 11.61 | 11.67 | 1,125,591 | -0.15(-1.26%) |
Oct 03, 2016 | 11.83 | 11.92 | 11.73 | 11.82 | 660,811 | +0.00(+0.00%) |
Sep 30, 2016 | 11.85 | 11.98 | 11.68 | 11.82 | 1,601,601 | +0.00(+0.00%) |
Sep 29, 2016 | 11.99 | 12.06 | 11.77 | 11.82 | 1,636,510 | -0.18(-1.50%) |
Sep 28, 2016 | 11.86 | 12.00 | 11.76 | 12.00 | 645,783 | +0.18(+1.53%) |
Sep 27, 2016 | 11.76 | 11.85 | 11.57 | 11.82 | 1,063,280 | +0.00(+0.00%) |
Sep 26, 2016 | 11.74 | 11.85 | 11.44 | 11.82 | 1,401,250 | +0.01(+0.05%) |
Sep 23, 2016 | 11.69 | 11.85 | 11.66 | 11.82 | 545,896 | +0.11(+0.96%) |
Sep 22, 2016 | 11.56 | 11.81 | 11.50 | 11.70 | 912,507 | +0.26(+2.23%) |
Sep 21, 2016 | 11.42 | 11.55 | 11.22 | 11.45 | 481,197 | +0.09(+0.82%) |
Sep 20, 2016 | 11.32 | 11.41 | 11.20 | 11.36 | 767,239 | +0.02(+0.22%) |
Sep 19, 2016 | 11.46 | 11.52 | 11.28 | 11.33 | 831,784 | -0.09(-0.76%) |
Sep 16, 2016 | 11.56 | 11.56 | 11.25 | 11.42 | 1,146,500 | -0.21(-1.77%) |
Sep 15, 2016 | 11.83 | 11.83 | 11.51 | 11.62 | 885,274 | -0.19(-1.63%) |
Sep 14, 2016 | 11.75 | 11.86 | 11.36 | 11.82 | 1,413,622 | +0.16(+1.33%) |
Sep 13, 2016 | 11.69 | 11.83 | 11.58 | 11.66 | 1,309,119 | -0.09(-0.74%) |
Sep 12, 2016 | 11.80 | 11.88 | 11.65 | 11.75 | 584,480 | -0.10(-0.84%) |
Sep 09, 2016 | 12.08 | 12.15 | 11.83 | 11.85 | 961,661 | -0.40(-3.25%) |
Sep 08, 2016 | 12.02 | 12.31 | 11.95 | 12.25 | 540,221 | +0.17(+1.39%) |
Sep 07, 2016 | 11.92 | 12.12 | 11.88 | 12.08 | 435,712 | +0.16(+1.36%) |
Sep 06, 2016 | 11.85 | 12.02 | 11.85 | 11.92 | 240,737 | +0.09(+0.74%) |
Sep 02, 2016 | 11.78 | 11.83 | 11.83 | 11.83 | 277,539 | +0.14(+1.22%) |