Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.93 | 11.11 | 10.41 | 10.53 | 71,212 | -0.33(-3.04%) |
Nov 29, 2016 | 11.13 | 11.33 | 10.00 | 10.86 | 202,733 | -0.36(-3.21%) |
Nov 28, 2016 | 11.77 | 11.77 | 11.14 | 11.22 | 65,332 | -0.46(-3.94%) |
Nov 25, 2016 | 11.94 | 12.00 | 11.35 | 11.68 | 47,910 | -0.06(-0.51%) |
Nov 23, 2016 | 11.74 | 11.74 | 11.74 | 0 | +0.49(+4.36%) | |
Nov 22, 2016 | 11.72 | 11.97 | 10.61 | 11.25 | 191,437 | -0.48(-4.09%) |
Nov 21, 2016 | 11.78 | 11.78 | 11.27 | 11.73 | 206,764 | -0.02(-0.17%) |
Nov 18, 2016 | 11.69 | 11.99 | 11.13 | 11.75 | 121,322 | +0.18(+1.56%) |
Nov 17, 2016 | 11.33 | 11.75 | 11.08 | 11.57 | 59,209 | +0.23(+2.03%) |
Nov 16, 2016 | 11.41 | 11.96 | 10.78 | 11.34 | 91,245 | -0.16(-1.39%) |
Nov 15, 2016 | 11.66 | 11.78 | 11.05 | 11.50 | 109,447 | -0.04(-0.35%) |
Nov 14, 2016 | 11.00 | 11.87 | 11.00 | 11.54 | 98,979 | +0.25(+2.21%) |
Nov 11, 2016 | 11.53 | 12.24 | 11.20 | 11.29 | 226,490 | -0.24(-2.08%) |
Nov 10, 2016 | 10.62 | 11.81 | 10.62 | 11.53 | 325,452 | +0.96(+9.08%) |
Nov 09, 2016 | 9.300 | 10.57 | 9.210 | 10.57 | 166,955 | +1.27(+13.66%) |
Nov 08, 2016 | 8.900 | 9.740 | 8.860 | 9.300 | 180,226 | +0.49(+5.56%) |
Nov 07, 2016 | 8.480 | 8.820 | 8.081 | 8.810 | 358,331 | +0.44(+5.26%) |
Nov 04, 2016 | 7.640 | 8.460 | 7.270 | 8.370 | 244,206 | +0.65(+8.42%) |
Nov 03, 2016 | 6.760 | 7.760 | 6.690 | 7.720 | 418,308 | +0.85(+12.37%) |
Nov 02, 2016 | 7.010 | 7.060 | 6.650 | 6.870 | 165,077 | -0.11(-1.58%) |
Nov 01, 2016 | 6.960 | 7.080 | 6.610 | 6.980 | 246,618 | -0.14(-1.97%) |
Oct 31, 2016 | 7.200 | 7.540 | 6.750 | 7.120 | 444,299 | -0.11(-1.52%) |
Oct 28, 2016 | 8.650 | 8.650 | 7.000 | 7.230 | 740,664 | -1.28(-15.04%) |
Oct 27, 2016 | 13.03 | 13.07 | 8.250 | 8.510 | 772,380 | -4.34(-33.77%) |
Oct 26, 2016 | 12.79 | 13.32 | 12.67 | 12.85 | 205,689 | -0.09(-0.70%) |
Oct 25, 2016 | 13.41 | 13.41 | 12.53 | 12.94 | 149,437 | -0.43(-3.22%) |
Oct 24, 2016 | 13.79 | 13.83 | 13.20 | 13.37 | 109,452 | -0.25(-1.84%) |
Oct 21, 2016 | 13.33 | 14.04 | 13.33 | 13.62 | 91,058 | +0.06(+0.44%) |
Oct 20, 2016 | 12.34 | 13.72 | 12.26 | 13.56 | 124,536 | +1.09(+8.74%) |
Oct 19, 2016 | 12.31 | 12.82 | 12.05 | 12.47 | 109,412 | +0.12(+0.97%) |
Oct 18, 2016 | 13.10 | 13.10 | 12.19 | 12.35 | 84,558 | -0.52(-4.04%) |
Oct 17, 2016 | 13.00 | 13.13 | 12.56 | 12.87 | 174,551 | -0.15(-1.15%) |
Oct 14, 2016 | 15.08 | 15.08 | 12.93 | 13.02 | 378,878 | -1.95(-13.03%) |
Oct 13, 2016 | 14.75 | 15.15 | 14.75 | 14.97 | 162,984 | +0.02(+0.13%) |
Oct 12, 2016 | 15.09 | 15.35 | 14.87 | 14.95 | 138,281 | -0.05(-0.33%) |
Oct 11, 2016 | 15.10 | 15.29 | 14.81 | 15.00 | 197,803 | -0.31(-2.02%) |
Oct 10, 2016 | 15.41 | 15.63 | 15.13 | 15.31 | 123,039 | +0.31(+2.07%) |
Oct 07, 2016 | 14.85 | 15.05 | 14.69 | 15.00 | 144,916 | +0.11(+0.74%) |
Oct 06, 2016 | 15.36 | 15.36 | 14.65 | 14.89 | 100,328 | -0.59(-3.81%) |
Oct 05, 2016 | 15.29 | 15.64 | 15.18 | 15.48 | 111,884 | +0.30(+1.98%) |
Oct 04, 2016 | 15.67 | 15.81 | 15.07 | 15.18 | 94,506 | -0.49(-3.13%) |
Oct 03, 2016 | 15.60 | 15.75 | 14.96 | 15.67 | 114,412 | +0.08(+0.51%) |
Sep 30, 2016 | 15.25 | 16.00 | 14.88 | 15.59 | 319,376 | +0.60(+4.00%) |
Sep 29, 2016 | 15.65 | 15.70 | 14.97 | 14.99 | 355,356 | -0.66(-4.22%) |
Sep 28, 2016 | 15.33 | 15.81 | 15.19 | 15.65 | 200,590 | +0.43(+2.83%) |
Sep 27, 2016 | 14.50 | 15.46 | 14.45 | 15.22 | 165,392 | +0.63(+4.32%) |
Sep 26, 2016 | 14.95 | 15.15 | 14.49 | 14.59 | 178,334 | -0.83(-5.38%) |
Sep 23, 2016 | 15.30 | 16.21 | 14.70 | 15.42 | 573,355 | +0.22(+1.45%) |
Sep 22, 2016 | 13.52 | 15.23 | 13.52 | 15.20 | 469,501 | +1.78(+13.26%) |
Sep 21, 2016 | 13.11 | 13.55 | 12.74 | 13.42 | 149,090 | +0.34(+2.60%) |
Sep 20, 2016 | 12.89 | 13.40 | 12.83 | 13.08 | 147,825 | +0.09(+0.69%) |
Sep 19, 2016 | 13.01 | 13.24 | 12.73 | 12.99 | 191,153 | +0.11(+0.85%) |
Sep 16, 2016 | 13.09 | 13.09 | 12.75 | 12.88 | 254,397 | +0.07(+0.55%) |
Sep 15, 2016 | 12.59 | 12.92 | 12.40 | 12.81 | 139,740 | +0.29(+2.32%) |
Sep 14, 2016 | 12.30 | 12.74 | 12.11 | 12.52 | 135,604 | +0.17(+1.38%) |
Sep 13, 2016 | 12.86 | 12.97 | 12.24 | 12.35 | 213,304 | -0.65(-5.00%) |
Sep 12, 2016 | 12.65 | 13.01 | 12.27 | 13.00 | 373,835 | +0.36(+2.85%) |
Sep 09, 2016 | 13.05 | 13.20 | 12.29 | 12.64 | 3,115,908 | -0.72(-5.39%) |
Sep 08, 2016 | 13.11 | 13.62 | 12.96 | 13.36 | 190,814 | +0.08(+0.60%) |
Sep 07, 2016 | 14.80 | 14.80 | 13.02 | 13.28 | 461,830 | -1.44(-9.78%) |
Sep 06, 2016 | 14.26 | 14.83 | 13.69 | 14.72 | 500,646 | -0.52(-3.41%) |
Sep 02, 2016 | 15.10 | 15.24 | 15.24 | 15.24 | 221,000 | +0.14(+0.93%) |