Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.47 | 13.00 | 12.46 | 12.94 | 7,805,292 | +0.48(+3.85%) |
Nov 29, 2016 | 12.53 | 12.69 | 12.38 | 12.46 | 5,073,685 | -0.07(-0.56%) |
Nov 28, 2016 | 12.65 | 12.84 | 12.51 | 12.53 | 4,204,665 | -0.22(-1.73%) |
Nov 25, 2016 | 12.51 | 12.77 | 12.49 | 12.75 | 2,312,701 | +0.32(+2.57%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.25 | 12.51 | 12.25 | 12.46 | 4,479,911 | +0.24(+1.96%) |
Nov 21, 2016 | 12.24 | 12.36 | 12.08 | 12.22 | 3,759,618 | +0.06(+0.49%) |
Nov 18, 2016 | 12.26 | 12.47 | 12.14 | 12.16 | 2,937,028 | -0.06(-0.49%) |
Nov 17, 2016 | 11.88 | 12.36 | 11.88 | 12.22 | 4,801,125 | +0.18(+1.50%) |
Nov 16, 2016 | 12.00 | 12.05 | 11.76 | 12.04 | 4,296,228 | +0.01(+0.08%) |
Nov 15, 2016 | 12.32 | 12.49 | 12.02 | 12.03 | 4,548,379 | -0.32(-2.59%) |
Nov 14, 2016 | 12.12 | 12.62 | 12.12 | 12.35 | 19,712,766 | +0.47(+3.96%) |
Nov 11, 2016 | 11.63 | 11.95 | 11.43 | 11.88 | 4,766,493 | +0.23(+1.97%) |
Nov 10, 2016 | 12.05 | 12.11 | 11.58 | 11.65 | 5,718,629 | -0.35(-2.92%) |
Nov 09, 2016 | 11.69 | 12.01 | 11.67 | 12.00 | 6,209,226 | -0.34(-2.76%) |
Nov 08, 2016 | 12.16 | 12.39 | 12.12 | 12.34 | 4,037,710 | +0.12(+0.98%) |
Nov 07, 2016 | 12.26 | 12.44 | 12.19 | 12.22 | 5,571,336 | +0.04(+0.33%) |
Nov 04, 2016 | 11.96 | 12.30 | 11.94 | 12.18 | 13,462,801 | +0.19(+1.58%) |
Nov 03, 2016 | 11.69 | 12.05 | 11.67 | 11.99 | 7,368,606 | +0.21(+1.78%) |
Nov 02, 2016 | 11.45 | 11.89 | 11.29 | 11.78 | 19,530,924 | +0.71(+6.41%) |
Nov 01, 2016 | 11.20 | 11.35 | 11.00 | 11.07 | 8,175,346 | -0.13(-1.16%) |
Oct 31, 2016 | 11.14 | 11.25 | 11.06 | 11.20 | 2,958,612 | +0.06(+0.54%) |
Oct 28, 2016 | 11.15 | 11.32 | 11.05 | 11.14 | 3,150,482 | -0.01(-0.09%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 1,909,968 | -0.06(-0.54%) |
Oct 26, 2016 | 11.05 | 11.21 | 11.00 | 11.21 | 2,453,171 | +0.14(+1.26%) |
Oct 25, 2016 | 11.31 | 11.32 | 11.01 | 11.07 | 2,852,658 | -0.28(-2.47%) |
Oct 24, 2016 | 11.36 | 11.50 | 11.22 | 11.35 | 2,172,839 | +0.03(+0.27%) |
Oct 21, 2016 | 11.14 | 11.34 | 11.04 | 11.32 | 2,957,334 | +0.13(+1.16%) |
Oct 20, 2016 | 11.30 | 11.38 | 11.10 | 11.19 | 2,024,180 | -0.11(-0.97%) |
Oct 19, 2016 | 11.28 | 11.34 | 11.16 | 11.30 | 2,549,032 | -0.04(-0.35%) |
Oct 18, 2016 | 11.01 | 11.38 | 11.01 | 11.34 | 6,320,468 | +0.41(+3.75%) |
Oct 17, 2016 | 11.02 | 11.14 | 10.88 | 10.93 | 2,452,674 | -0.19(-1.71%) |
Oct 14, 2016 | 11.24 | 11.35 | 11.07 | 11.12 | 1,897,747 | -0.07(-0.63%) |
Oct 13, 2016 | 11.16 | 11.33 | 11.06 | 11.19 | 2,600,007 | -0.08(-0.71%) |
Oct 12, 2016 | 11.15 | 11.28 | 11.06 | 11.27 | 2,510,419 | +0.09(+0.81%) |
Oct 11, 2016 | 11.42 | 11.50 | 11.14 | 11.18 | 2,345,117 | -0.29(-2.53%) |
Oct 10, 2016 | 11.54 | 11.73 | 11.44 | 11.47 | 1,581,273 | -0.01(-0.09%) |
Oct 07, 2016 | 11.40 | 11.49 | 11.28 | 11.48 | 1,660,239 | -0.04(-0.35%) |
Oct 06, 2016 | 11.55 | 11.64 | 11.29 | 11.52 | 2,368,582 | -0.17(-1.45%) |
Oct 05, 2016 | 11.65 | 11.76 | 11.56 | 11.69 | 1,675,444 | +0.06(+0.52%) |
Oct 04, 2016 | 11.63 | 11.85 | 11.58 | 11.63 | 2,132,091 | -0.04(-0.34%) |
Oct 03, 2016 | 11.61 | 11.82 | 11.52 | 11.67 | 2,480,364 | +0.01(+0.09%) |
Sep 30, 2016 | 11.69 | 11.74 | 11.59 | 11.66 | 3,562,030 | +0.02(+0.17%) |
Sep 29, 2016 | 11.80 | 11.81 | 11.59 | 11.64 | 2,706,239 | -0.19(-1.61%) |
Sep 28, 2016 | 11.93 | 12.02 | 11.56 | 11.83 | 3,747,420 | +0.05(+0.42%) |
Sep 27, 2016 | 11.52 | 11.82 | 11.51 | 11.78 | 2,314,255 | +0.23(+1.99%) |
Sep 26, 2016 | 11.83 | 11.83 | 11.51 | 11.55 | 4,612,822 | -0.28(-2.37%) |
Sep 23, 2016 | 11.74 | 11.94 | 11.55 | 11.83 | 2,781,586 | +0.15(+1.28%) |
Sep 22, 2016 | 11.90 | 11.97 | 11.66 | 11.68 | 3,113,464 | -0.22(-1.85%) |
Sep 21, 2016 | 11.66 | 11.90 | 11.58 | 11.90 | 2,297,731 | +0.24(+2.06%) |
Sep 20, 2016 | 11.55 | 11.71 | 11.50 | 11.66 | 2,801,767 | +0.11(+0.95%) |
Sep 19, 2016 | 11.46 | 11.61 | 11.36 | 11.55 | 2,925,408 | +0.18(+1.58%) |
Sep 16, 2016 | 11.35 | 11.56 | 11.30 | 11.37 | 5,550,596 | -0.01(-0.09%) |
Sep 15, 2016 | 11.25 | 11.38 | 11.14 | 11.38 | 2,879,706 | +0.10(+0.89%) |
Sep 14, 2016 | 11.28 | 11.35 | 11.02 | 11.28 | 3,424,142 | +0.05(+0.45%) |
Sep 13, 2016 | 11.30 | 11.40 | 11.11 | 11.23 | 3,389,447 | -0.10(-0.88%) |
Sep 12, 2016 | 11.15 | 11.35 | 11.02 | 11.33 | 3,019,425 | +0.06(+0.53%) |
Sep 09, 2016 | 11.67 | 11.68 | 11.16 | 11.27 | 5,310,840 | -0.51(-4.33%) |
Sep 08, 2016 | 11.90 | 11.91 | 11.74 | 11.78 | 2,031,239 | -0.15(-1.26%) |
Sep 07, 2016 | 11.83 | 11.97 | 11.83 | 11.93 | 2,580,348 | +0.10(+0.85%) |
Sep 06, 2016 | 12.05 | 12.16 | 11.79 | 11.83 | 4,337,971 | -0.22(-1.83%) |
Sep 02, 2016 | 12.05 | 12.05 | 12.05 | 12.05 | 3,351,400 | +0.05(+0.42%) |