Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.16 | 11.20 | 11.07 | 11.09 | 2,164,230 | -0.07(-0.60%) |
Nov 29, 2016 | 10.97 | 11.20 | 10.93 | 11.16 | 11,950,364 | -0.39(-3.41%) |
Nov 28, 2016 | 11.63 | 11.64 | 11.48 | 11.56 | 546,495 | +0.06(+0.49%) |
Nov 25, 2016 | 11.55 | 11.60 | 11.47 | 11.50 | 357,777 | -0.00(-0.03%) |
Nov 23, 2016 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.52 | 11.72 | 11.34 | 11.48 | 497,459 | -0.01(-0.09%) |
Nov 21, 2016 | 11.25 | 11.56 | 11.22 | 11.49 | 622,447 | +0.28(+2.48%) |
Nov 18, 2016 | 11.24 | 11.24 | 11.11 | 11.21 | 419,266 | +0.04(+0.34%) |
Nov 17, 2016 | 11.06 | 11.30 | 11.06 | 11.18 | 645,771 | +0.07(+0.59%) |
Nov 16, 2016 | 11.04 | 11.18 | 11.04 | 11.11 | 554,132 | +0.06(+0.50%) |
Nov 15, 2016 | 10.83 | 11.11 | 10.83 | 11.05 | 1,020,966 | +0.21(+1.93%) |
Nov 14, 2016 | 11.32 | 11.33 | 10.71 | 10.85 | 1,175,973 | -0.39(-3.44%) |
Nov 11, 2016 | 11.26 | 11.41 | 11.22 | 11.23 | 525,903 | -0.07(-0.65%) |
Nov 10, 2016 | 12.01 | 12.01 | 11.30 | 11.30 | 1,264,900 | -0.52(-4.41%) |
Nov 09, 2016 | 11.34 | 11.83 | 11.32 | 11.83 | 780,609 | +0.09(+0.80%) |
Nov 08, 2016 | 11.66 | 11.82 | 11.62 | 11.73 | 342,182 | +0.09(+0.81%) |
Nov 07, 2016 | 11.26 | 11.73 | 11.26 | 11.64 | 543,090 | +0.47(+4.24%) |
Nov 04, 2016 | 11.35 | 11.57 | 10.80 | 11.17 | 1,329,328 | -0.39(-3.40%) |
Nov 03, 2016 | 11.48 | 11.58 | 11.43 | 11.56 | 301,391 | +0.10(+0.85%) |
Nov 02, 2016 | 11.61 | 11.64 | 11.34 | 11.46 | 560,571 | -0.13(-1.08%) |
Nov 01, 2016 | 11.81 | 11.84 | 11.57 | 11.59 | 580,981 | -0.19(-1.60%) |
Oct 31, 2016 | 11.72 | 11.92 | 11.72 | 11.77 | 488,201 | -0.02(-0.15%) |
Oct 28, 2016 | 11.83 | 11.91 | 11.74 | 11.79 | 465,216 | -0.10(-0.82%) |
Oct 27, 2016 | 11.97 | 11.98 | 11.80 | 11.89 | 392,111 | -0.01(-0.06%) |
Oct 26, 2016 | 11.87 | 11.95 | 11.80 | 11.90 | 312,456 | +0.02(+0.21%) |
Oct 25, 2016 | 11.87 | 11.97 | 11.85 | 11.87 | 333,964 | -0.02(-0.15%) |
Oct 24, 2016 | 11.95 | 12.00 | 11.83 | 11.89 | 422,782 | -0.05(-0.41%) |
Oct 21, 2016 | 11.99 | 12.13 | 11.88 | 11.94 | 449,965 | -0.01(-0.12%) |
Oct 20, 2016 | 12.00 | 12.11 | 11.93 | 11.95 | 406,615 | +0.02(+0.15%) |
Oct 19, 2016 | 11.82 | 11.95 | 11.80 | 11.93 | 476,821 | +0.10(+0.88%) |
Oct 18, 2016 | 11.92 | 12.05 | 11.79 | 11.83 | 473,451 | -0.02(-0.15%) |
Oct 17, 2016 | 11.85 | 11.89 | 11.82 | 11.85 | 323,305 | +0.01(+0.06%) |
Oct 14, 2016 | 11.78 | 11.91 | 11.78 | 11.84 | 345,784 | +0.04(+0.35%) |
Oct 13, 2016 | 11.71 | 11.87 | 11.65 | 11.80 | 403,624 | +0.10(+0.86%) |
Oct 12, 2016 | 11.55 | 11.71 | 11.51 | 11.70 | 418,633 | +0.16(+1.36%) |
Oct 11, 2016 | 11.78 | 11.78 | 11.53 | 11.54 | 434,824 | -0.22(-1.89%) |
Oct 10, 2016 | 11.63 | 11.83 | 11.63 | 11.76 | 245,606 | +0.13(+1.14%) |
Oct 07, 2016 | 11.63 | 11.73 | 11.55 | 11.63 | 439,323 | -0.01(-0.06%) |
Oct 06, 2016 | 11.80 | 11.81 | 11.63 | 11.64 | 405,667 | -0.14(-1.21%) |
Oct 05, 2016 | 11.80 | 11.82 | 11.67 | 11.78 | 632,810 | +0.07(+0.56%) |
Oct 04, 2016 | 12.07 | 12.07 | 11.67 | 11.72 | 677,083 | -0.32(-2.63%) |
Oct 03, 2016 | 12.11 | 12.15 | 11.95 | 12.03 | 423,058 | -0.02(-0.20%) |
Sep 30, 2016 | 12.06 | 12.14 | 11.95 | 12.06 | 718,502 | +0.10(+0.87%) |
Sep 29, 2016 | 11.91 | 12.00 | 11.86 | 11.95 | 438,723 | +0.04(+0.35%) |
Sep 28, 2016 | 11.77 | 11.95 | 11.77 | 11.91 | 571,718 | +0.09(+0.74%) |
Sep 27, 2016 | 11.97 | 11.97 | 11.73 | 11.82 | 719,913 | -0.14(-1.19%) |
Sep 26, 2016 | 11.93 | 12.19 | 11.92 | 11.97 | 555,499 | -0.07(-0.58%) |
Sep 23, 2016 | 11.91 | 12.05 | 11.67 | 12.04 | 613,885 | +0.18(+1.50%) |
Sep 22, 2016 | 11.80 | 12.04 | 11.76 | 11.86 | 766,022 | +0.18(+1.55%) |
Sep 21, 2016 | 11.68 | 11.74 | 11.40 | 11.68 | 591,948 | +0.09(+0.78%) |
Sep 20, 2016 | 11.91 | 11.92 | 11.56 | 11.59 | 776,782 | -0.24(-2.00%) |
Sep 19, 2016 | 11.49 | 11.87 | 11.49 | 11.82 | 964,258 | +0.43(+3.76%) |
Sep 16, 2016 | 11.36 | 11.51 | 11.31 | 11.40 | 657,382 | -0.04(-0.33%) |
Sep 15, 2016 | 11.13 | 11.51 | 11.13 | 11.43 | 738,813 | +0.39(+3.56%) |
Sep 14, 2016 | 10.91 | 11.07 | 10.89 | 11.04 | 472,347 | +0.18(+1.62%) |
Sep 13, 2016 | 10.98 | 10.98 | 10.79 | 10.86 | 503,481 | -0.23(-2.11%) |
Sep 12, 2016 | 10.98 | 11.23 | 10.86 | 11.10 | 731,932 | +0.04(+0.34%) |
Sep 09, 2016 | 11.41 | 11.41 | 11.03 | 11.06 | 813,718 | -0.45(-3.87%) |
Sep 08, 2016 | 11.41 | 11.58 | 11.40 | 11.51 | 829,633 | +0.13(+1.16%) |
Sep 07, 2016 | 11.40 | 11.40 | 11.34 | 11.37 | 754,110 | -0.02(-0.16%) |
Sep 06, 2016 | 11.32 | 11.41 | 11.30 | 11.39 | 470,115 | +0.09(+0.82%) |
Sep 02, 2016 | 11.28 | 11.30 | 11.30 | 11.30 | 440,886 | +0.15(+1.35%) |