Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.86 | 12.97 | 12.21 | 12.40 | 1,723,732 | -0.33(-2.59%) |
Nov 29, 2016 | 12.85 | 12.91 | 12.60 | 12.73 | 982,317 | -0.11(-0.86%) |
Nov 28, 2016 | 13.04 | 13.08 | 12.76 | 12.84 | 1,069,034 | -0.25(-1.91%) |
Nov 25, 2016 | 13.34 | 13.40 | 13.05 | 13.09 | 525,421 | -0.03(-0.23%) |
Nov 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 12.91 | 13.16 | 12.77 | 13.10 | 1,300,994 | +0.16(+1.24%) |
Nov 21, 2016 | 12.66 | 13.01 | 12.58 | 12.94 | 1,541,972 | +0.35(+2.78%) |
Nov 18, 2016 | 12.47 | 12.67 | 12.34 | 12.59 | 1,328,442 | +0.13(+1.04%) |
Nov 17, 2016 | 12.85 | 12.85 | 12.08 | 12.46 | 1,003,968 | +0.46(+3.83%) |
Nov 16, 2016 | 12.01 | 12.28 | 11.84 | 12.00 | 1,301,359 | -0.05(-0.41%) |
Nov 15, 2016 | 11.65 | 12.09 | 11.62 | 12.05 | 1,529,388 | +0.38(+3.26%) |
Nov 14, 2016 | 11.86 | 11.90 | 11.57 | 11.67 | 1,190,654 | -0.05(-0.43%) |
Nov 11, 2016 | 11.38 | 11.84 | 11.30 | 11.72 | 1,340,299 | +0.24(+2.09%) |
Nov 10, 2016 | 11.55 | 11.65 | 11.32 | 11.48 | 2,163,942 | +0.11(+0.97%) |
Nov 09, 2016 | 11.50 | 11.50 | 11.02 | 11.37 | 1,507,342 | -0.15(-1.30%) |
Nov 08, 2016 | 11.69 | 11.92 | 11.39 | 11.52 | 1,597,205 | -0.25(-2.12%) |
Nov 07, 2016 | 11.82 | 11.94 | 11.62 | 11.77 | 1,369,197 | +0.32(+2.79%) |
Nov 04, 2016 | 11.05 | 11.51 | 11.02 | 11.45 | 1,490,958 | +0.36(+3.25%) |
Nov 03, 2016 | 11.21 | 11.47 | 10.84 | 11.09 | 2,033,640 | -0.18(-1.60%) |
Nov 02, 2016 | 13.25 | 13.25 | 11.23 | 11.27 | 5,770,724 | -1.68(-12.97%) |
Nov 01, 2016 | 13.11 | 13.45 | 12.83 | 12.95 | 3,077,223 | -0.03(-0.23%) |
Oct 31, 2016 | 12.50 | 13.22 | 12.43 | 12.98 | 2,225,387 | +0.55(+4.42%) |
Oct 28, 2016 | 12.83 | 13.04 | 12.40 | 12.43 | 1,658,019 | -0.40(-3.12%) |
Oct 27, 2016 | 13.24 | 13.53 | 12.75 | 12.83 | 1,360,731 | -0.30(-2.28%) |
Oct 26, 2016 | 13.52 | 13.54 | 13.12 | 13.13 | 1,341,569 | -0.42(-3.10%) |
Oct 25, 2016 | 14.10 | 14.21 | 13.38 | 13.55 | 1,778,501 | -0.55(-3.90%) |
Oct 24, 2016 | 14.27 | 14.51 | 13.97 | 14.10 | 1,210,736 | -0.13(-0.91%) |
Oct 21, 2016 | 14.12 | 14.30 | 14.06 | 14.23 | 944,264 | -0.08(-0.56%) |
Oct 20, 2016 | 14.43 | 14.55 | 14.21 | 14.31 | 911,335 | -0.17(-1.17%) |
Oct 19, 2016 | 14.40 | 14.61 | 14.38 | 14.48 | 555,975 | +0.09(+0.63%) |
Oct 18, 2016 | 14.58 | 14.66 | 14.32 | 14.39 | 838,301 | +0.02(+0.14%) |
Oct 17, 2016 | 14.41 | 14.48 | 14.05 | 14.37 | 897,563 | -0.11(-0.76%) |
Oct 14, 2016 | 14.92 | 15.05 | 14.48 | 14.48 | 1,061,558 | -0.34(-2.29%) |
Oct 13, 2016 | 14.91 | 15.02 | 14.60 | 14.82 | 1,211,549 | -0.29(-1.92%) |
Oct 12, 2016 | 15.19 | 15.31 | 14.95 | 15.11 | 870,682 | -0.16(-1.05%) |
Oct 11, 2016 | 15.72 | 15.81 | 14.95 | 15.27 | 1,525,331 | -0.54(-3.42%) |
Oct 10, 2016 | 15.85 | 15.99 | 15.58 | 15.81 | 1,428,537 | +0.33(+2.13%) |
Oct 07, 2016 | 15.47 | 16.05 | 15.25 | 15.48 | 3,513,071 | +0.35(+2.31%) |
Oct 06, 2016 | 15.26 | 15.41 | 15.02 | 15.13 | 734,655 | -0.22(-1.43%) |
Oct 05, 2016 | 15.43 | 15.66 | 15.22 | 15.35 | 1,998,205 | -0.02(-0.13%) |
Oct 04, 2016 | 14.81 | 15.83 | 14.81 | 15.37 | 2,713,018 | +0.65(+4.42%) |
Oct 03, 2016 | 14.20 | 15.06 | 14.01 | 14.72 | 2,401,498 | +0.44(+3.08%) |
Sep 30, 2016 | 14.48 | 14.50 | 14.07 | 14.28 | 1,482,497 | -0.15(-1.04%) |
Sep 29, 2016 | 14.67 | 14.81 | 14.38 | 14.43 | 977,235 | -0.33(-2.24%) |
Sep 28, 2016 | 14.65 | 14.87 | 14.30 | 14.76 | 1,476,625 | +0.06(+0.41%) |
Sep 27, 2016 | 14.82 | 15.05 | 14.65 | 14.70 | 1,036,912 | -0.12(-0.81%) |
Sep 26, 2016 | 15.27 | 15.29 | 14.58 | 14.82 | 1,863,377 | -0.39(-2.60%) |
Sep 23, 2016 | 14.75 | 15.70 | 14.55 | 15.21 | 3,096,761 | +0.39(+2.67%) |
Sep 22, 2016 | 14.69 | 14.82 | 14.13 | 14.82 | 2,477,377 | +0.28(+1.93%) |
Sep 21, 2016 | 13.97 | 15.00 | 13.77 | 14.54 | 5,236,377 | +1.03(+7.62%) |
Sep 20, 2016 | 13.48 | 13.76 | 13.43 | 13.51 | 1,072,660 | +0.15(+1.12%) |
Sep 19, 2016 | 13.66 | 13.79 | 13.31 | 13.36 | 867,154 | -0.21(-1.55%) |
Sep 16, 2016 | 13.67 | 13.90 | 13.45 | 13.57 | 3,930,521 | -0.06(-0.44%) |
Sep 15, 2016 | 13.67 | 13.74 | 13.53 | 13.63 | 840,601 | -0.06(-0.44%) |
Sep 14, 2016 | 13.57 | 14.05 | 13.53 | 13.69 | 979,918 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.85 | 13.45 | 13.68 | 592,356 | -0.19(-1.37%) |
Sep 12, 2016 | 13.68 | 13.99 | 13.52 | 13.87 | 1,334,667 | +0.23(+1.69%) |
Sep 09, 2016 | 14.15 | 14.25 | 13.59 | 13.64 | 1,009,111 | -0.63(-4.41%) |
Sep 08, 2016 | 14.35 | 14.41 | 14.14 | 14.27 | 777,956 | -0.09(-0.63%) |
Sep 07, 2016 | 14.14 | 14.37 | 14.13 | 14.36 | 871,253 | +0.17(+1.20%) |
Sep 06, 2016 | 13.95 | 14.28 | 13.87 | 14.19 | 1,126,798 | +0.32(+2.31%) |
Sep 02, 2016 | 13.90 | 13.87 | 13.87 | 13.87 | 963,600 | +0.09(+0.65%) |