Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.72 | 10.74 | 10.44 | 10.44 | 9,072,726 | -0.27(-2.50%) |
Nov 29, 2016 | 10.65 | 10.81 | 10.59 | 10.71 | 6,397,522 | +0.07(+0.66%) |
Nov 28, 2016 | 10.65 | 10.73 | 10.61 | 10.64 | 6,127,316 | -0.05(-0.43%) |
Nov 25, 2016 | 10.64 | 10.69 | 10.61 | 10.68 | 2,652,134 | +0.07(+0.62%) |
Nov 23, 2016 | 10.62 | 10.62 | 10.62 | 0 | -0.09(-0.81%) | |
Nov 22, 2016 | 10.71 | 10.75 | 10.65 | 10.71 | 7,161,348 | +0.07(+0.65%) |
Nov 21, 2016 | 10.47 | 10.65 | 10.46 | 10.64 | 6,875,619 | +0.21(+2.02%) |
Nov 18, 2016 | 10.52 | 10.56 | 10.40 | 10.43 | 4,670,367 | -0.08(-0.72%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.30 | 10.50 | 7,105,278 | +0.15(+1.43%) |
Nov 16, 2016 | 10.14 | 10.36 | 10.14 | 10.35 | 5,660,943 | +0.12(+1.15%) |
Nov 15, 2016 | 10.10 | 10.30 | 10.08 | 10.23 | 10,374,274 | +0.28(+2.78%) |
Nov 14, 2016 | 10.17 | 10.18 | 9.850 | 9.958 | 13,854,061 | -0.20(-2.00%) |
Nov 11, 2016 | 10.06 | 10.20 | 9.993 | 10.16 | 12,140,142 | +0.01(+0.11%) |
Nov 10, 2016 | 10.58 | 10.62 | 9.876 | 10.15 | 23,036,106 | -0.34(-3.25%) |
Nov 09, 2016 | 10.14 | 10.52 | 10.13 | 10.49 | 13,930,073 | +0.09(+0.85%) |
Nov 08, 2016 | 10.24 | 10.49 | 10.19 | 10.40 | 9,709,400 | +0.13(+1.29%) |
Nov 07, 2016 | 10.11 | 10.28 | 10.09 | 10.27 | 8,620,963 | +0.47(+4.84%) |
Nov 04, 2016 | 9.816 | 9.950 | 9.762 | 9.795 | 8,209,803 | -0.08(-0.76%) |
Nov 03, 2016 | 10.03 | 10.10 | 9.847 | 9.871 | 6,321,308 | -0.19(-1.92%) |
Nov 02, 2016 | 10.22 | 10.26 | 10.02 | 10.06 | 9,212,815 | -0.17(-1.66%) |
Nov 01, 2016 | 10.42 | 10.42 | 10.05 | 10.23 | 10,038,496 | -0.15(-1.43%) |
Oct 31, 2016 | 10.48 | 10.48 | 10.38 | 10.38 | 6,301,819 | -0.02(-0.19%) |
Oct 28, 2016 | 10.47 | 10.59 | 10.35 | 10.40 | 12,908,315 | -0.15(-1.38%) |
Oct 27, 2016 | 10.73 | 10.74 | 10.51 | 10.55 | 7,676,566 | -0.09(-0.88%) |
Oct 26, 2016 | 10.64 | 10.76 | 10.58 | 10.64 | 8,709,653 | -0.14(-1.30%) |
Oct 25, 2016 | 10.86 | 10.87 | 10.75 | 10.78 | 8,012,231 | -0.08(-0.70%) |
Oct 24, 2016 | 10.74 | 10.87 | 10.73 | 10.86 | 6,334,358 | +0.25(+2.39%) |
Oct 21, 2016 | 10.54 | 10.61 | 10.47 | 10.60 | 5,331,912 | +0.08(+0.75%) |
Oct 20, 2016 | 10.52 | 10.57 | 10.40 | 10.52 | 7,401,358 | -0.02(-0.19%) |
Oct 19, 2016 | 10.53 | 10.58 | 10.51 | 10.54 | 4,052,456 | -0.01(-0.06%) |
Oct 18, 2016 | 10.61 | 10.65 | 10.54 | 10.55 | 6,176,929 | +0.18(+1.77%) |
Oct 17, 2016 | 10.42 | 10.45 | 10.34 | 10.37 | 5,660,458 | -0.05(-0.51%) |
Oct 14, 2016 | 10.49 | 10.59 | 10.41 | 10.42 | 8,023,398 | +0.02(+0.15%) |
Oct 13, 2016 | 10.34 | 10.46 | 10.21 | 10.40 | 8,832,490 | -0.08(-0.72%) |
Oct 12, 2016 | 10.50 | 10.55 | 10.42 | 10.48 | 5,017,918 | -0.01(-0.07%) |
Oct 11, 2016 | 10.78 | 10.79 | 10.40 | 10.49 | 9,744,905 | -0.31(-2.88%) |
Oct 10, 2016 | 10.77 | 10.85 | 10.77 | 10.80 | 5,502,641 | +0.13(+1.19%) |
Oct 07, 2016 | 10.74 | 10.76 | 10.57 | 10.67 | 9,397,257 | -0.05(-0.45%) |
Oct 06, 2016 | 10.70 | 10.76 | 10.61 | 10.72 | 7,986,075 | -0.01(-0.07%) |
Oct 05, 2016 | 10.71 | 10.80 | 10.71 | 10.73 | 5,733,262 | +0.07(+0.66%) |
Oct 04, 2016 | 10.74 | 10.80 | 10.57 | 10.66 | 12,797,202 | -0.03(-0.27%) |
Oct 03, 2016 | 10.68 | 10.71 | 10.60 | 10.68 | 7,213,530 | -0.03(-0.24%) |
Sep 30, 2016 | 10.62 | 10.78 | 10.59 | 10.71 | 10,136,567 | +0.15(+1.44%) |
Sep 29, 2016 | 10.68 | 10.72 | 10.47 | 10.56 | 12,851,671 | -0.16(-1.51%) |
Sep 28, 2016 | 10.70 | 10.73 | 10.61 | 10.72 | 7,571,271 | +0.04(+0.38%) |
Sep 27, 2016 | 10.47 | 10.69 | 10.44 | 10.68 | 9,575,113 | +0.20(+1.94%) |
Sep 26, 2016 | 10.53 | 10.56 | 10.45 | 10.48 | 6,656,909 | -0.18(-1.65%) |
Sep 23, 2016 | 10.76 | 10.76 | 10.62 | 10.65 | 9,226,649 | -0.14(-1.31%) |
Sep 22, 2016 | 10.75 | 10.82 | 10.73 | 10.79 | 7,276,428 | +0.17(+1.63%) |
Sep 21, 2016 | 10.50 | 10.65 | 10.38 | 10.62 | 12,189,537 | +0.20(+1.94%) |
Sep 20, 2016 | 10.45 | 10.50 | 10.38 | 10.42 | 6,191,991 | +0.04(+0.37%) |
Sep 19, 2016 | 10.52 | 10.59 | 10.34 | 10.38 | 10,485,508 | -0.09(-0.90%) |
Sep 16, 2016 | 10.46 | 10.49 | 10.37 | 10.47 | 10,053,477 | -0.01(-0.13%) |
Sep 15, 2016 | 10.18 | 10.51 | 10.17 | 10.49 | 10,913,054 | +0.31(+3.09%) |
Sep 14, 2016 | 10.09 | 10.28 | 10.09 | 10.17 | 13,214,575 | +0.10(+1.01%) |
Sep 13, 2016 | 10.15 | 10.21 | 9.976 | 10.07 | 13,968,834 | -0.18(-1.71%) |
Sep 12, 2016 | 9.792 | 10.28 | 9.787 | 10.25 | 16,594,077 | +0.35(+3.54%) |
Sep 09, 2016 | 10.25 | 10.30 | 9.897 | 9.897 | 14,278,109 | -0.53(-5.07%) |
Sep 08, 2016 | 10.49 | 10.49 | 10.37 | 10.43 | 8,643,847 | -0.13(-1.21%) |
Sep 07, 2016 | 10.56 | 10.59 | 10.47 | 10.55 | 4,819,352 | +0.02(+0.16%) |
Sep 06, 2016 | 10.44 | 10.54 | 10.40 | 10.54 | 5,955,722 | +0.13(+1.26%) |
Sep 02, 2016 | 10.44 | 10.40 | 10.40 | 10.40 | 4,601,749 | +0.07(+0.63%) |