Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.71 | 12.76 | 12.49 | 12.70 | 2,424,968 | +0.04(+0.34%) |
Nov 29, 2016 | 12.83 | 12.86 | 12.60 | 12.66 | 1,741,179 | -0.09(-0.69%) |
Nov 28, 2016 | 12.78 | 12.80 | 12.63 | 12.75 | 3,519,999 | -0.12(-0.90%) |
Nov 25, 2016 | 12.89 | 12.97 | 12.75 | 12.86 | 1,283,731 | -0.07(-0.51%) |
Nov 23, 2016 | 12.93 | 12.93 | 12.93 | 0 | +0.19(+1.47%) | |
Nov 22, 2016 | 12.72 | 12.83 | 12.54 | 12.74 | 2,791,852 | +0.07(+0.54%) |
Nov 21, 2016 | 12.35 | 12.72 | 12.29 | 12.68 | 2,723,289 | +0.39(+3.16%) |
Nov 18, 2016 | 12.32 | 12.42 | 12.15 | 12.29 | 3,220,877 | +0.09(+0.71%) |
Nov 17, 2016 | 12.04 | 12.27 | 11.92 | 12.20 | 2,994,228 | +0.17(+1.39%) |
Nov 16, 2016 | 11.62 | 12.28 | 11.62 | 12.03 | 5,657,310 | +0.38(+3.23%) |
Nov 15, 2016 | 11.78 | 11.89 | 11.65 | 11.66 | 4,897,620 | -0.05(-0.44%) |
Nov 14, 2016 | 12.55 | 12.59 | 11.63 | 11.71 | 6,865,436 | -0.93(-7.36%) |
Nov 11, 2016 | 12.95 | 12.99 | 12.56 | 12.64 | 4,473,535 | -0.44(-3.38%) |
Nov 10, 2016 | 13.04 | 13.24 | 12.87 | 13.08 | 4,070,818 | +0.05(+0.37%) |
Nov 09, 2016 | 12.83 | 13.18 | 12.80 | 13.03 | 2,079,110 | -0.16(-1.21%) |
Nov 08, 2016 | 12.86 | 13.24 | 12.80 | 13.19 | 3,489,792 | +0.33(+2.54%) |
Nov 07, 2016 | 13.01 | 13.14 | 12.81 | 12.86 | 3,288,976 | +0.06(+0.45%) |
Nov 04, 2016 | 12.55 | 12.86 | 12.52 | 12.80 | 2,070,200 | +0.12(+0.97%) |
Nov 03, 2016 | 12.66 | 12.81 | 12.63 | 12.68 | 2,724,355 | +0.04(+0.35%) |
Nov 02, 2016 | 13.15 | 13.15 | 12.60 | 12.64 | 5,406,913 | -0.62(-4.67%) |
Nov 01, 2016 | 13.48 | 13.52 | 13.12 | 13.26 | 3,351,883 | -0.26(-1.94%) |
Oct 31, 2016 | 13.61 | 13.66 | 13.38 | 13.52 | 2,478,169 | -0.09(-0.68%) |
Oct 28, 2016 | 13.62 | 13.89 | 13.49 | 13.61 | 3,182,152 | +0.12(+0.92%) |
Oct 27, 2016 | 13.57 | 13.82 | 13.32 | 13.49 | 9,718,646 | +0.61(+4.70%) |
Oct 26, 2016 | 12.77 | 12.93 | 12.62 | 12.88 | 5,611,796 | +0.07(+0.53%) |
Oct 25, 2016 | 12.49 | 12.85 | 12.37 | 12.81 | 5,186,874 | +0.48(+3.90%) |
Oct 24, 2016 | 12.31 | 12.78 | 12.19 | 12.33 | 3,703,181 | +0.17(+1.42%) |
Oct 21, 2016 | 11.88 | 12.33 | 11.87 | 12.16 | 1,911,277 | +0.23(+1.91%) |
Oct 20, 2016 | 12.13 | 12.16 | 11.88 | 11.93 | 1,484,897 | -0.17(-1.43%) |
Oct 19, 2016 | 12.17 | 12.28 | 12.05 | 12.10 | 1,540,044 | -0.04(-0.31%) |
Oct 18, 2016 | 11.97 | 12.19 | 11.97 | 12.14 | 3,094,745 | +0.33(+2.81%) |
Oct 17, 2016 | 11.95 | 11.98 | 11.71 | 11.81 | 2,440,493 | -0.18(-1.52%) |
Oct 14, 2016 | 11.81 | 12.16 | 11.74 | 11.99 | 1,724,630 | +0.21(+1.75%) |
Oct 13, 2016 | 11.78 | 11.86 | 11.48 | 11.79 | 2,830,287 | -0.06(-0.52%) |
Oct 12, 2016 | 11.72 | 11.85 | 11.70 | 11.85 | 1,165,798 | +0.15(+1.26%) |
Oct 11, 2016 | 11.77 | 11.88 | 11.59 | 11.70 | 1,696,135 | -0.13(-1.14%) |
Oct 10, 2016 | 11.56 | 11.87 | 11.52 | 11.84 | 2,074,176 | +0.39(+3.38%) |
Oct 07, 2016 | 11.62 | 11.70 | 11.38 | 11.45 | 1,548,357 | -0.22(-1.89%) |
Oct 06, 2016 | 11.63 | 11.78 | 11.60 | 11.67 | 1,705,220 | -0.03(-0.24%) |
Oct 05, 2016 | 11.73 | 12.00 | 11.65 | 11.70 | 3,991,164 | +0.06(+0.54%) |
Oct 04, 2016 | 11.73 | 11.75 | 11.55 | 11.63 | 1,414,863 | -0.03(-0.30%) |
Oct 03, 2016 | 11.80 | 11.86 | 11.64 | 11.67 | 1,381,302 | -0.09(-0.76%) |
Sep 30, 2016 | 11.65 | 11.81 | 11.59 | 11.76 | 2,319,211 | +0.08(+0.67%) |
Sep 29, 2016 | 11.58 | 11.78 | 11.49 | 11.68 | 1,543,947 | +0.10(+0.85%) |
Sep 28, 2016 | 11.58 | 11.59 | 11.43 | 11.58 | 1,750,944 | -0.02(-0.19%) |
Sep 27, 2016 | 11.58 | 11.74 | 11.47 | 11.60 | 1,974,611 | +0.19(+1.70%) |
Sep 26, 2016 | 11.51 | 11.54 | 11.29 | 11.41 | 2,778,538 | -0.17(-1.43%) |
Sep 23, 2016 | 11.75 | 11.95 | 11.48 | 11.58 | 3,056,532 | -0.20(-1.72%) |
Sep 22, 2016 | 11.39 | 11.83 | 11.37 | 11.78 | 3,342,822 | +0.34(+2.93%) |
Sep 21, 2016 | 11.42 | 11.46 | 11.23 | 11.44 | 4,217,734 | +0.03(+0.26%) |
Sep 20, 2016 | 11.39 | 11.48 | 11.31 | 11.41 | 3,018,717 | +0.03(+0.23%) |
Sep 19, 2016 | 11.37 | 11.46 | 11.25 | 11.39 | 2,902,730 | +0.06(+0.54%) |
Sep 16, 2016 | 11.60 | 11.62 | 11.18 | 11.33 | 5,102,237 | -0.35(-3.03%) |
Sep 15, 2016 | 10.65 | 11.69 | 10.62 | 11.68 | 9,403,036 | +1.09(+10.26%) |
Sep 14, 2016 | 10.62 | 10.68 | 10.56 | 10.59 | 2,807,889 | +0.06(+0.60%) |
Sep 13, 2016 | 10.35 | 10.55 | 10.30 | 10.53 | 2,294,469 | +0.12(+1.12%) |
Sep 12, 2016 | 10.29 | 10.49 | 10.15 | 10.41 | 2,077,826 | -0.03(-0.29%) |
Sep 09, 2016 | 10.57 | 10.66 | 10.39 | 10.44 | 2,164,547 | -0.18(-1.73%) |
Sep 08, 2016 | 10.51 | 10.68 | 10.42 | 10.63 | 2,949,347 | +0.15(+1.41%) |
Sep 07, 2016 | 10.61 | 10.68 | 10.42 | 10.48 | 2,873,006 | -0.16(-1.47%) |
Sep 06, 2016 | 10.53 | 10.80 | 10.53 | 10.64 | 6,033,381 | +0.21(+1.97%) |
Sep 02, 2016 | 10.22 | 10.43 | 10.43 | 10.43 | 3,022,422 | +0.33(+3.29%) |