Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.97 | 11.99 | 11.61 | 11.62 | 1,963,731 | -0.25(-2.11%) |
Nov 29, 2016 | 11.71 | 11.97 | 11.64 | 11.87 | 2,503,220 | +0.17(+1.45%) |
Nov 28, 2016 | 11.83 | 11.83 | 11.54 | 11.70 | 1,110,071 | -0.19(-1.60%) |
Nov 25, 2016 | 11.86 | 11.92 | 11.74 | 11.89 | 403,542 | +0.12(+1.02%) |
Nov 23, 2016 | 11.77 | 11.77 | 11.77 | 0 | +0.20(+1.73%) | |
Nov 22, 2016 | 11.62 | 11.80 | 11.54 | 11.57 | 1,257,447 | +0.03(+0.26%) |
Nov 21, 2016 | 11.65 | 11.72 | 11.44 | 11.54 | 2,052,600 | -0.06(-0.52%) |
Nov 18, 2016 | 11.46 | 11.66 | 11.37 | 11.60 | 1,216,856 | +0.18(+1.58%) |
Nov 17, 2016 | 11.31 | 11.61 | 11.31 | 11.42 | 2,337,688 | +0.25(+2.24%) |
Nov 16, 2016 | 11.35 | 11.35 | 11.11 | 11.17 | 1,467,456 | -0.23(-2.02%) |
Nov 15, 2016 | 11.73 | 11.74 | 11.32 | 11.40 | 2,816,826 | -0.10(-0.87%) |
Nov 14, 2016 | 11.48 | 11.59 | 11.34 | 11.50 | 2,027,537 | +0.16(+1.41%) |
Nov 11, 2016 | 11.32 | 11.44 | 11.21 | 11.34 | 3,848,754 | +0.09(+0.80%) |
Nov 10, 2016 | 11.31 | 11.43 | 11.12 | 11.25 | 3,967,482 | +0.15(+1.35%) |
Nov 09, 2016 | 10.57 | 11.16 | 10.47 | 11.10 | 3,775,356 | +0.42(+3.93%) |
Nov 08, 2016 | 10.62 | 10.71 | 10.42 | 10.68 | 3,095,537 | -0.05(-0.47%) |
Nov 07, 2016 | 11.03 | 11.03 | 10.69 | 10.73 | 2,613,497 | -0.06(-0.56%) |
Nov 04, 2016 | 10.55 | 11.02 | 10.47 | 10.79 | 2,291,283 | +0.24(+2.27%) |
Nov 03, 2016 | 10.55 | 10.75 | 10.47 | 10.55 | 2,673,810 | +0.03(+0.29%) |
Nov 02, 2016 | 10.59 | 10.64 | 10.35 | 10.52 | 1,921,068 | -0.13(-1.22%) |
Nov 01, 2016 | 10.82 | 10.85 | 10.39 | 10.65 | 2,786,031 | -0.18(-1.66%) |
Oct 31, 2016 | 10.89 | 11.05 | 10.75 | 10.83 | 2,703,435 | -0.09(-0.82%) |
Oct 28, 2016 | 11.05 | 11.12 | 10.91 | 10.92 | 2,453,710 | -0.18(-1.62%) |
Oct 27, 2016 | 11.26 | 11.84 | 10.99 | 11.10 | 4,401,928 | -0.90(-7.50%) |
Oct 26, 2016 | 12.12 | 12.34 | 11.99 | 12.00 | 1,694,257 | -0.24(-1.96%) |
Oct 25, 2016 | 12.42 | 12.46 | 12.18 | 12.24 | 840,460 | -0.32(-2.55%) |
Oct 24, 2016 | 12.55 | 12.64 | 12.46 | 12.56 | 1,095,899 | +0.18(+1.45%) |
Oct 21, 2016 | 12.33 | 12.48 | 12.32 | 12.38 | 839,661 | -0.13(-1.04%) |
Oct 20, 2016 | 12.67 | 12.70 | 12.36 | 12.51 | 1,019,938 | -0.23(-1.81%) |
Oct 19, 2016 | 12.71 | 12.88 | 12.63 | 12.74 | 754,571 | +0.03(+0.24%) |
Oct 18, 2016 | 12.81 | 12.84 | 12.64 | 12.71 | 945,664 | +0.03(+0.24%) |
Oct 17, 2016 | 12.71 | 12.75 | 12.60 | 12.68 | 637,874 | +0.06(+0.48%) |
Oct 14, 2016 | 12.59 | 12.71 | 12.48 | 12.62 | 1,602,034 | +0.11(+0.88%) |
Oct 13, 2016 | 12.57 | 12.67 | 12.42 | 12.51 | 1,116,360 | -0.20(-1.57%) |
Oct 12, 2016 | 12.83 | 12.90 | 12.69 | 12.71 | 968,048 | -0.10(-0.78%) |
Oct 11, 2016 | 13.06 | 13.10 | 12.71 | 12.81 | 709,077 | -0.30(-2.29%) |
Oct 10, 2016 | 12.97 | 13.18 | 12.92 | 13.11 | 915,341 | +0.25(+1.94%) |
Oct 07, 2016 | 13.16 | 13.24 | 12.84 | 12.86 | 1,031,807 | -0.28(-2.13%) |
Oct 06, 2016 | 13.01 | 13.16 | 12.88 | 13.14 | 1,305,847 | +0.09(+0.69%) |
Oct 05, 2016 | 13.01 | 13.21 | 12.98 | 13.05 | 2,276,966 | +0.11(+0.85%) |
Oct 04, 2016 | 12.96 | 13.10 | 12.90 | 12.94 | 1,306,516 | +0.01(+0.08%) |
Oct 03, 2016 | 13.09 | 13.11 | 12.88 | 12.93 | 1,030,108 | -0.25(-1.90%) |
Sep 30, 2016 | 13.10 | 13.26 | 12.94 | 13.18 | 1,507,069 | +0.17(+1.31%) |
Sep 29, 2016 | 13.14 | 13.23 | 12.99 | 13.01 | 2,019,723 | -0.23(-1.74%) |
Sep 28, 2016 | 13.01 | 13.24 | 12.95 | 13.24 | 1,187,933 | +0.31(+2.40%) |
Sep 27, 2016 | 12.75 | 13.01 | 12.67 | 12.93 | 1,262,973 | +0.17(+1.33%) |
Sep 26, 2016 | 12.64 | 12.83 | 12.63 | 12.76 | 820,255 | +0.01(+0.08%) |
Sep 23, 2016 | 12.81 | 12.93 | 12.75 | 12.75 | 755,533 | -0.08(-0.62%) |
Sep 22, 2016 | 12.71 | 12.88 | 12.65 | 12.83 | 1,076,705 | +0.30(+2.39%) |
Sep 21, 2016 | 12.45 | 12.57 | 12.23 | 12.53 | 1,118,968 | +0.15(+1.21%) |
Sep 20, 2016 | 12.80 | 12.88 | 12.31 | 12.38 | 1,899,654 | -0.17(-1.35%) |
Sep 19, 2016 | 12.47 | 12.79 | 12.47 | 12.55 | 1,081,896 | +0.17(+1.37%) |
Sep 16, 2016 | 12.49 | 12.50 | 12.31 | 12.38 | 2,012,346 | -0.17(-1.35%) |
Sep 15, 2016 | 12.50 | 12.66 | 12.38 | 12.55 | 1,325,277 | +0.01(+0.08%) |
Sep 14, 2016 | 12.63 | 12.67 | 12.42 | 12.54 | 1,658,181 | -0.01(-0.08%) |
Sep 13, 2016 | 12.90 | 12.99 | 12.49 | 12.55 | 1,161,611 | -0.48(-3.68%) |
Sep 12, 2016 | 12.69 | 13.06 | 12.64 | 13.03 | 1,161,784 | +0.22(+1.72%) |
Sep 09, 2016 | 13.29 | 13.29 | 12.62 | 12.81 | 2,200,784 | -0.65(-4.83%) |
Sep 08, 2016 | 13.63 | 13.63 | 13.44 | 13.46 | 801,731 | -0.21(-1.54%) |
Sep 07, 2016 | 13.47 | 13.77 | 13.47 | 13.67 | 1,002,098 | +0.19(+1.41%) |
Sep 06, 2016 | 13.52 | 13.53 | 13.32 | 13.48 | 741,870 | +0.04(+0.30%) |
Sep 02, 2016 | 13.51 | 13.44 | 13.44 | 13.44 | 1,509,200 | +0.07(+0.52%) |