Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.35 | 13.95 | 12.75 | 13.35 | 7,135 | -0.28(-2.04%) |
Nov 29, 2016 | 14.60 | 14.60 | 13.45 | 13.63 | 8,181 | -0.72(-5.03%) |
Nov 28, 2016 | 14.80 | 15.40 | 13.43 | 14.35 | 24,473 | -0.70(-4.65%) |
Nov 25, 2016 | 14.10 | 15.55 | 13.25 | 15.05 | 11,756 | +0.70(+4.88%) |
Nov 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.20(-1.37%) | |
Nov 22, 2016 | 16.50 | 17.25 | 12.85 | 14.55 | 125,939 | -3.45(-19.17%) |
Nov 21, 2016 | 12.25 | 21.25 | 12.00 | 18.00 | 563,061 | +6.25(+53.19%) |
Nov 18, 2016 | 12.25 | 13.49 | 10.60 | 11.75 | 16,702 | -0.50(-4.08%) |
Nov 17, 2016 | 25.00 | 25.25 | 11.90 | 12.25 | 165,267 | -11.84(-49.15%) |
Nov 16, 2016 | 8.664 | 28.65 | 8.664 | 24.09 | 410,332 | +15.59(+183.43%) |
Nov 15, 2016 | 9.250 | 9.250 | 8.050 | 8.500 | 6,821 | -0.35(-3.95%) |
Nov 14, 2016 | 8.300 | 8.850 | 8.300 | 8.850 | 401 | +0.75(+9.26%) |
Nov 11, 2016 | 8.350 | 9.238 | 8.000 | 8.100 | 1,911 | -0.25(-2.99%) |
Nov 10, 2016 | 8.964 | 9.350 | 8.350 | 8.350 | 9,570 | -1.05(-11.17%) |
Nov 09, 2016 | 9.800 | 9.000 | 9.400 | 29,338 | -0.50(-5.05%) | |
Nov 08, 2016 | 8.600 | 9.900 | 7.561 | 9.900 | 12,741 | +1.21(+13.88%) |
Nov 07, 2016 | 7.800 | 8.694 | 7.800 | 8.694 | 192 | +1.19(+15.91%) |
Nov 04, 2016 | 8.350 | 8.750 | 7.250 | 7.500 | 8,148 | -0.85(-10.23%) |
Nov 03, 2016 | 8.500 | 8.500 | 8.350 | 8.354 | 370 | -0.17(-2.01%) |
Nov 02, 2016 | 8.700 | 8.700 | 8.525 | 8.525 | 276 | +0.02(+0.29%) |
Nov 01, 2016 | 8.501 | 8.501 | 8.501 | 8.501 | 22 | -0.19(-2.24%) |
Oct 31, 2016 | 8.687 | 8.750 | 8.687 | 8.695 | 1,403 | +0.10(+1.11%) |
Oct 28, 2016 | 8.501 | 8.649 | 8.501 | 8.600 | 444 | +0.09(+1.12%) |
Oct 27, 2016 | 8.499 | 8.505 | 8.499 | 8.505 | 288 | -0.03(-0.36%) |
Oct 26, 2016 | 8.400 | 8.550 | 7.150 | 8.536 | 4,397 | +0.14(+1.62%) |
Oct 25, 2016 | 8.400 | 8.400 | 8.400 | 8.400 | 20 | +0.40(+5.00%) |
Oct 24, 2016 | 8.000 | 8.000 | 8.000 | 8.000 | 20 | -0.20(-2.44%) |
Oct 21, 2016 | 8.000 | 8.400 | 8.000 | 8.200 | 2,372 | +0.15(+1.86%) |
Oct 20, 2016 | 8.050 | 8.050 | 8.050 | 8.050 | 28 | -0.79(-8.91%) |
Oct 19, 2016 | 8.500 | 8.838 | 8.500 | 8.838 | 310 | +0.32(+3.81%) |
Oct 18, 2016 | 8.400 | 8.670 | 8.058 | 8.513 | 364 | +0.51(+6.41%) |
Oct 17, 2016 | 8.350 | 8.350 | 8.000 | 8.000 | 352 | -0.46(-5.44%) |
Oct 14, 2016 | 7.850 | 8.460 | 7.850 | 8.460 | 192 | +0.46(+5.75%) |
Oct 13, 2016 | 8.005 | 8.150 | 8.000 | 8.000 | 533 | -0.30(-3.61%) |
Oct 07, 2016 | 8.600 | 8.300 | 8.300 | 8.300 | 0 | -0.10(-1.19%) |
Oct 06, 2016 | 8.800 | 8.895 | 8.200 | 8.400 | 3,280 | -0.20(-2.33%) |
Oct 05, 2016 | 8.800 | 8.900 | 8.588 | 8.600 | 700 | +0.05(+0.58%) |
Oct 04, 2016 | 8.900 | 8.900 | 8.550 | 8.550 | 925 | -0.33(-3.76%) |
Oct 03, 2016 | 9.300 | 9.300 | 8.884 | 8.884 | 279 | -0.27(-2.90%) |
Sep 30, 2016 | 9.300 | 9.300 | 8.750 | 9.150 | 2,043 | -0.30(-3.17%) |
Sep 29, 2016 | 9.850 | 9.850 | 9.250 | 9.450 | 741 | +0.15(+1.61%) |
Sep 28, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 5 | +0.00(+0.00%) |
Sep 27, 2016 | 9.259 | 9.300 | 9.259 | 9.300 | 103 | +0.15(+1.64%) |
Sep 26, 2016 | 9.437 | 9.581 | 9.150 | 9.150 | 2,539 | -0.35(-3.68%) |
Sep 23, 2016 | 8.750 | 9.800 | 8.650 | 9.500 | 25,422 | +0.70(+7.95%) |
Sep 22, 2016 | 8.850 | 8.950 | 8.800 | 8.800 | 334 | +0.00(+0.00%) |
Sep 21, 2016 | 8.500 | 9.000 | 8.500 | 8.800 | 6,787 | +0.30(+3.53%) |
Sep 20, 2016 | 8.500 | 8.514 | 8.350 | 8.500 | 273 | -0.25(-2.86%) |
Sep 19, 2016 | 8.750 | 8.750 | 8.250 | 8.750 | 15,058 | -0.15(-1.69%) |
Sep 16, 2016 | 8.488 | 8.950 | 8.488 | 8.900 | 176 | -0.45(-4.81%) |
Sep 15, 2016 | 8.815 | 9.350 | 8.500 | 9.350 | 1,591 | +0.70(+8.09%) |
Sep 13, 2016 | 8.700 | 8.650 | 8.650 | 8.650 | 19 | +0.00(+0.00%) |
Sep 12, 2016 | 9.150 | 9.150 | 8.614 | 8.650 | 1,610 | -0.55(-5.98%) |
Sep 09, 2016 | 9.452 | 9.452 | 8.350 | 9.200 | 17,759 | -0.10(-1.08%) |
Sep 08, 2016 | 9.200 | 9.350 | 9.000 | 9.300 | 813 | +0.32(+3.53%) |
Sep 07, 2016 | 9.400 | 9.450 | 8.950 | 8.983 | 7,342 | +0.18(+2.08%) |
Sep 06, 2016 | 8.700 | 9.001 | 8.450 | 8.800 | 5,911 | -0.05(-0.56%) |
Sep 02, 2016 | 9.500 | 8.850 | 8.850 | 8.850 | 34,600 | +0.10(+1.14%) |