Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.29 | 11.29 | 11.05 | 11.19 | 5,598,475 | -0.10(-0.93%) |
Nov 29, 2016 | 11.18 | 11.35 | 11.15 | 11.29 | 5,439,915 | +0.13(+1.16%) |
Nov 28, 2016 | 11.05 | 11.20 | 11.05 | 11.16 | 3,955,738 | +0.12(+1.08%) |
Nov 25, 2016 | 10.95 | 11.04 | 10.95 | 11.04 | 1,201,598 | +0.09(+0.86%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | -0.13(-1.17%) | |
Nov 22, 2016 | 11.04 | 11.13 | 11.01 | 11.08 | 3,650,106 | +0.11(+1.00%) |
Nov 21, 2016 | 10.91 | 11.03 | 10.91 | 10.97 | 3,623,377 | +0.11(+1.01%) |
Nov 18, 2016 | 10.90 | 10.94 | 10.78 | 10.86 | 3,488,967 | -0.06(-0.59%) |
Nov 17, 2016 | 10.75 | 10.92 | 10.74 | 10.92 | 3,797,008 | +0.19(+1.76%) |
Nov 16, 2016 | 10.73 | 10.80 | 10.71 | 10.73 | 2,887,703 | +0.00(+0.00%) |
Nov 15, 2016 | 10.60 | 10.74 | 10.55 | 10.73 | 3,451,591 | +0.13(+1.22%) |
Nov 14, 2016 | 10.70 | 10.70 | 10.51 | 10.60 | 7,132,421 | -0.10(-0.93%) |
Nov 11, 2016 | 10.91 | 10.91 | 10.68 | 10.70 | 5,377,865 | -0.15(-1.38%) |
Nov 10, 2016 | 11.10 | 11.10 | 10.81 | 10.85 | 7,438,493 | -0.21(-1.93%) |
Nov 09, 2016 | 10.94 | 11.15 | 10.89 | 11.07 | 4,529,170 | +0.00(+0.00%) |
Nov 08, 2016 | 11.06 | 11.12 | 11.01 | 11.07 | 2,496,330 | +0.01(+0.13%) |
Nov 07, 2016 | 11.05 | 11.11 | 11.01 | 11.05 | 2,545,008 | +0.08(+0.73%) |
Nov 04, 2016 | 10.94 | 11.02 | 10.92 | 10.97 | 3,142,341 | +0.04(+0.36%) |
Nov 03, 2016 | 10.90 | 10.99 | 10.88 | 10.93 | 2,864,714 | +0.05(+0.50%) |
Nov 02, 2016 | 11.01 | 11.01 | 10.81 | 10.88 | 3,374,132 | -0.02(-0.18%) |
Nov 01, 2016 | 11.06 | 11.06 | 10.85 | 10.90 | 3,604,710 | -0.17(-1.57%) |
Oct 31, 2016 | 11.03 | 11.09 | 10.98 | 11.07 | 2,503,496 | +0.10(+0.91%) |
Oct 28, 2016 | 11.03 | 10.88 | 10.97 | 2,249,376 | +0.04(+0.36%) | |
Oct 27, 2016 | 11.13 | 11.14 | 10.92 | 10.93 | 4,939,989 | -0.21(-1.88%) |
Oct 26, 2016 | 11.13 | 11.15 | 11.03 | 11.14 | 3,599,411 | -0.01(-0.13%) |
Oct 25, 2016 | 11.10 | 11.19 | 11.10 | 11.16 | 4,201,164 | +0.02(+0.18%) |
Oct 24, 2016 | 11.08 | 11.15 | 11.05 | 11.14 | 2,699,293 | +0.09(+0.81%) |
Oct 21, 2016 | 10.94 | 11.10 | 10.93 | 11.05 | 3,259,201 | +0.08(+0.73%) |
Oct 20, 2016 | 10.95 | 10.99 | 10.92 | 10.97 | 2,397,578 | +0.03(+0.27%) |
Oct 19, 2016 | 10.91 | 10.96 | 10.86 | 10.94 | 1,426,537 | +0.06(+0.60%) |
Oct 18, 2016 | 10.86 | 10.96 | 10.83 | 10.87 | 2,150,429 | +0.08(+0.79%) |
Oct 17, 2016 | 10.84 | 10.87 | 10.79 | 10.79 | 2,106,857 | -0.05(-0.51%) |
Oct 14, 2016 | 10.96 | 10.96 | 10.84 | 10.84 | 1,832,298 | -0.06(-0.55%) |
Oct 13, 2016 | 10.76 | 10.97 | 10.74 | 10.90 | 3,913,189 | +0.14(+1.34%) |
Oct 12, 2016 | 10.73 | 10.85 | 10.68 | 10.76 | 4,230,917 | +0.07(+0.65%) |
Oct 11, 2016 | 10.76 | 10.78 | 10.66 | 10.69 | 3,976,445 | -0.09(-0.83%) |
Oct 10, 2016 | 10.77 | 10.86 | 10.76 | 10.78 | 3,567,370 | +0.04(+0.37%) |
Oct 07, 2016 | 10.75 | 10.84 | 10.67 | 10.74 | 3,989,372 | -0.01(-0.09%) |
Oct 06, 2016 | 10.86 | 10.88 | 10.72 | 10.75 | 5,261,511 | -0.11(-1.01%) |
Oct 05, 2016 | 11.02 | 11.02 | 10.84 | 10.86 | 2,866,223 | -0.04(-0.41%) |
Oct 04, 2016 | 11.05 | 11.05 | 10.83 | 10.90 | 6,786,045 | -0.15(-1.35%) |
Oct 03, 2016 | 11.20 | 11.21 | 11.04 | 11.05 | 3,661,518 | -0.16(-1.42%) |
Sep 30, 2016 | 11.25 | 11.30 | 11.21 | 11.21 | 2,708,385 | -0.02(-0.22%) |
Sep 29, 2016 | 11.28 | 11.32 | 11.18 | 11.24 | 5,361,722 | -0.04(-0.40%) |
Sep 28, 2016 | 11.30 | 11.39 | 11.17 | 11.28 | 5,256,204 | +0.02(+0.13%) |
Sep 27, 2016 | 11.30 | 11.36 | 11.25 | 11.27 | 6,155,362 | -0.04(-0.39%) |
Sep 26, 2016 | 11.24 | 11.37 | 11.22 | 11.31 | 5,019,575 | +0.10(+0.87%) |
Sep 23, 2016 | 11.27 | 11.29 | 11.20 | 11.21 | 2,601,157 | -0.09(-0.78%) |
Sep 22, 2016 | 11.26 | 11.33 | 11.25 | 11.30 | 5,569,327 | +0.07(+0.61%) |
Sep 21, 2016 | 11.21 | 11.24 | 11.13 | 11.23 | 7,729,878 | +0.08(+0.70%) |
Sep 20, 2016 | 11.16 | 11.21 | 11.14 | 11.15 | 6,598,714 | +0.02(+0.18%) |
Sep 19, 2016 | 10.96 | 11.14 | 10.95 | 11.13 | 4,285,657 | +0.22(+2.01%) |
Sep 16, 2016 | 10.91 | 10.96 | 10.85 | 10.91 | 7,134,112 | -0.05(-0.44%) |
Sep 15, 2016 | 10.94 | 11.07 | 10.89 | 10.96 | 4,359,466 | +0.02(+0.18%) |
Sep 14, 2016 | 10.91 | 11.05 | 10.88 | 10.94 | 4,909,298 | +0.07(+0.63%) |
Sep 13, 2016 | 10.95 | 10.99 | 10.86 | 10.88 | 5,684,987 | -0.14(-1.24%) |
Sep 12, 2016 | 10.83 | 11.05 | 10.78 | 11.01 | 4,936,358 | +0.13(+1.16%) |
Sep 09, 2016 | 11.22 | 11.22 | 10.87 | 10.88 | 9,365,756 | -0.34(-3.04%) |
Sep 08, 2016 | 11.34 | 11.36 | 11.23 | 11.23 | 7,842,289 | -0.13(-1.16%) |
Sep 07, 2016 | 11.33 | 11.44 | 11.30 | 11.36 | 6,888,130 | +0.02(+0.22%) |
Sep 06, 2016 | 11.31 | 11.34 | 11.18 | 11.33 | 4,632,066 | +0.05(+0.43%) |
Sep 02, 2016 | 11.20 | 11.28 | 11.28 | 11.28 | 3,631,669 | +0.12(+1.09%) |