Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.30 | 16.80 | 16.10 | 16.50 | 25,733 | +0.50(+3.12%) |
Nov 29, 2016 | 15.10 | 17.00 | 15.10 | 16.00 | 29,669 | +0.90(+5.96%) |
Nov 28, 2016 | 15.90 | 15.90 | 14.90 | 15.10 | 10,787 | -0.80(-5.03%) |
Nov 25, 2016 | 15.10 | 16.19 | 15.10 | 15.90 | 15,899 | +0.65(+4.26%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.25(-1.61%) | |
Nov 22, 2016 | 15.30 | 15.70 | 15.00 | 15.50 | 10,629 | +0.20(+1.31%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.20 | 15.30 | 15,294 | -0.90(-5.56%) |
Nov 18, 2016 | 16.50 | 16.90 | 15.20 | 16.20 | 33,717 | -0.70(-4.14%) |
Nov 17, 2016 | 18.20 | 18.80 | 16.10 | 16.90 | 79,255 | +0.20(+1.20%) |
Nov 16, 2016 | 15.00 | 17.30 | 14.98 | 16.70 | 75,707 | +1.90(+12.84%) |
Nov 15, 2016 | 13.40 | 14.80 | 13.40 | 14.80 | 62,556 | +1.40(+10.45%) |
Nov 14, 2016 | 13.00 | 13.40 | 12.60 | 13.40 | 27,341 | +0.60(+4.69%) |
Nov 11, 2016 | 12.70 | 13.00 | 12.40 | 12.80 | 18,044 | +0.40(+3.23%) |
Nov 10, 2016 | 11.50 | 12.50 | 11.48 | 12.40 | 28,650 | +0.80(+6.90%) |
Nov 09, 2016 | 10.10 | 12.10 | 10.10 | 11.60 | 40,621 | +0.40(+3.57%) |
Nov 08, 2016 | 11.50 | 11.70 | 10.70 | 11.20 | 27,345 | -0.20(-1.75%) |
Nov 07, 2016 | 11.30 | 11.80 | 11.20 | 11.40 | 6,737 | +0.10(+0.88%) |
Nov 04, 2016 | 11.10 | 12.00 | 11.10 | 11.30 | 15,289 | +0.30(+2.73%) |
Nov 03, 2016 | 11.90 | 12.00 | 11.00 | 11.00 | 20,995 | -0.90(-7.56%) |
Nov 02, 2016 | 12.70 | 12.70 | 11.70 | 11.90 | 14,054 | -0.70(-5.56%) |
Nov 01, 2016 | 13.40 | 13.40 | 12.60 | 12.60 | 14,247 | -0.70(-5.26%) |
Oct 31, 2016 | 12.70 | 13.50 | 12.10 | 13.30 | 17,866 | +0.50(+3.91%) |
Oct 28, 2016 | 13.40 | 13.49 | 12.40 | 12.80 | 16,051 | -0.60(-4.48%) |
Oct 27, 2016 | 13.30 | 13.70 | 13.00 | 13.40 | 26,272 | +0.20(+1.52%) |
Oct 26, 2016 | 12.70 | 14.00 | 12.50 | 13.20 | 32,332 | +0.80(+6.45%) |
Oct 25, 2016 | 12.00 | 12.70 | 11.90 | 12.40 | 24,187 | +0.50(+4.20%) |
Oct 24, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 9,429 | +0.10(+0.85%) |
Oct 21, 2016 | 12.00 | 12.10 | 11.60 | 11.80 | 19,664 | +0.00(+0.00%) |
Oct 20, 2016 | 11.50 | 12.40 | 11.50 | 11.80 | 21,807 | +0.10(+0.85%) |
Oct 19, 2016 | 11.80 | 11.99 | 10.90 | 11.70 | 31,867 | +0.00(+0.00%) |
Oct 18, 2016 | 11.50 | 11.90 | 11.24 | 11.70 | 36,738 | +0.30(+2.63%) |
Oct 17, 2016 | 12.50 | 12.50 | 11.30 | 11.40 | 61,901 | -0.90(-7.32%) |
Oct 14, 2016 | 10.60 | 13.30 | 10.60 | 12.30 | 397,779 | +2.45(+24.87%) |
Oct 13, 2016 | 9.900 | 10.50 | 9.600 | 9.850 | 37,681 | +0.05(+0.51%) |
Oct 12, 2016 | 10.60 | 11.08 | 9.600 | 9.800 | 42,372 | -1.10(-10.09%) |
Oct 11, 2016 | 11.10 | 11.40 | 10.70 | 10.90 | 24,471 | -0.20(-1.80%) |
Oct 10, 2016 | 11.10 | 11.80 | 10.91 | 11.10 | 21,139 | +0.10(+0.91%) |
Oct 07, 2016 | 11.60 | 11.80 | 10.60 | 11.00 | 30,828 | -0.50(-4.35%) |
Oct 06, 2016 | 11.50 | 11.90 | 11.40 | 11.50 | 12,437 | +0.10(+0.88%) |
Oct 05, 2016 | 11.50 | 11.80 | 11.40 | 11.40 | 5,930 | +0.00(+0.00%) |
Oct 04, 2016 | 11.50 | 11.70 | 11.40 | 11.40 | 10,361 | +0.00(+0.00%) |
Oct 03, 2016 | 11.50 | 11.60 | 11.30 | 11.40 | 12,864 | +0.00(+0.00%) |
Sep 30, 2016 | 11.50 | 12.13 | 11.40 | 11.40 | 24,447 | +0.10(+0.88%) |
Sep 29, 2016 | 11.30 | 11.60 | 11.20 | 11.30 | 16,367 | +0.10(+0.89%) |
Sep 28, 2016 | 11.80 | 11.80 | 11.20 | 11.20 | 25,771 | -0.30(-2.61%) |
Sep 27, 2016 | 12.20 | 12.20 | 11.40 | 11.50 | 25,158 | -0.60(-4.96%) |
Sep 26, 2016 | 12.90 | 13.00 | 12.10 | 12.10 | 25,242 | -0.70(-5.47%) |
Sep 23, 2016 | 12.80 | 13.30 | 12.80 | 12.80 | 11,614 | +0.00(+0.00%) |
Sep 22, 2016 | 13.20 | 13.70 | 12.80 | 12.80 | 18,267 | -0.30(-2.29%) |
Sep 21, 2016 | 12.70 | 13.30 | 12.60 | 13.10 | 17,405 | +0.50(+3.97%) |
Sep 20, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 12,940 | +0.00(+0.00%) |
Sep 19, 2016 | 12.90 | 13.00 | 12.60 | 12.60 | 14,710 | -0.40(-3.08%) |
Sep 16, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 15,402 | +0.40(+3.17%) |
Sep 15, 2016 | 12.80 | 13.40 | 12.60 | 12.60 | 15,375 | -0.10(-0.79%) |
Sep 14, 2016 | 12.90 | 14.39 | 12.60 | 12.70 | 97,891 | -1.40(-9.93%) |
Sep 13, 2016 | 13.10 | 14.80 | 12.70 | 14.10 | 77,499 | +1.70(+13.71%) |
Sep 12, 2016 | 13.00 | 13.00 | 12.20 | 12.40 | 12,333 | -0.60(-4.62%) |
Sep 09, 2016 | 13.20 | 13.80 | 12.70 | 13.00 | 10,034 | -0.10(-0.76%) |
Sep 08, 2016 | 12.80 | 13.80 | 12.60 | 13.10 | 14,024 | +0.40(+3.15%) |
Sep 07, 2016 | 13.40 | 13.90 | 12.70 | 12.70 | 22,074 | -0.60(-4.51%) |
Sep 06, 2016 | 13.10 | 13.90 | 13.10 | 13.30 | 5,873 | +0.00(+0.00%) |
Sep 02, 2016 | 13.40 | 13.30 | 13.30 | 13.30 | 4,370 | +0.00(+0.00%) |