Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.95 | 13.95 | 13.40 | 13.40 | 153,808 | -0.40(-2.90%) |
Nov 29, 2016 | 14.00 | 14.15 | 13.80 | 13.80 | 149,782 | -0.20(-1.43%) |
Nov 28, 2016 | 13.50 | 14.00 | 13.50 | 14.00 | 209,877 | +0.45(+3.32%) |
Nov 25, 2016 | 13.40 | 13.55 | 13.40 | 13.55 | 118,639 | +0.05(+0.37%) |
Nov 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.45 | 13.50 | 13.45 | 13.50 | 160,307 | +0.00(+0.00%) |
Nov 21, 2016 | 13.50 | 13.50 | 13.40 | 13.50 | 135,665 | +0.00(+0.00%) |
Nov 18, 2016 | 13.55 | 13.55 | 13.45 | 13.50 | 178,515 | +0.00(+0.00%) |
Nov 17, 2016 | 13.45 | 13.55 | 13.45 | 13.50 | 444,107 | +0.05(+0.37%) |
Nov 16, 2016 | 13.45 | 13.55 | 13.40 | 13.45 | 452,837 | -0.05(-0.37%) |
Nov 15, 2016 | 13.40 | 13.74 | 13.35 | 13.50 | 304,866 | +0.10(+0.75%) |
Nov 14, 2016 | 13.85 | 13.85 | 12.65 | 13.40 | 955,728 | +1.75(+15.02%) |
Nov 11, 2016 | 11.05 | 11.70 | 10.80 | 11.65 | 222,192 | +0.60(+5.43%) |
Nov 10, 2016 | 10.80 | 11.05 | 10.40 | 11.05 | 200,621 | +0.30(+2.79%) |
Nov 09, 2016 | 10.15 | 10.80 | 9.360 | 10.75 | 101,872 | +0.55(+5.39%) |
Nov 08, 2016 | 10.05 | 10.25 | 9.850 | 10.20 | 67,793 | +0.25(+2.51%) |
Nov 07, 2016 | 9.800 | 10.05 | 9.750 | 9.950 | 110,052 | +0.45(+4.74%) |
Nov 04, 2016 | 9.600 | 9.700 | 9.350 | 9.500 | 96,560 | -0.15(-1.55%) |
Nov 03, 2016 | 9.350 | 9.700 | 9.200 | 9.650 | 75,575 | +0.45(+4.89%) |
Nov 02, 2016 | 9.750 | 9.750 | 9.150 | 9.200 | 149,096 | -0.55(-5.64%) |
Nov 01, 2016 | 9.100 | 9.800 | 9.050 | 9.750 | 197,502 | +0.60(+6.56%) |
Oct 31, 2016 | 9.200 | 9.630 | 9.000 | 9.150 | 198,382 | -0.55(-5.67%) |
Oct 28, 2016 | 10.00 | 10.05 | 9.404 | 9.700 | 302,092 | -0.75(-7.18%) |
Oct 27, 2016 | 11.00 | 11.00 | 10.41 | 10.45 | 86,322 | -0.40(-3.69%) |
Oct 26, 2016 | 10.90 | 11.06 | 10.84 | 10.85 | 45,020 | -0.10(-0.91%) |
Oct 25, 2016 | 11.07 | 11.07 | 10.83 | 10.95 | 40,186 | -0.05(-0.45%) |
Oct 24, 2016 | 10.90 | 11.28 | 10.90 | 11.00 | 75,663 | +0.15(+1.38%) |
Oct 21, 2016 | 10.80 | 10.90 | 10.78 | 10.85 | 51,017 | -0.03(-0.28%) |
Oct 20, 2016 | 11.00 | 11.05 | 10.85 | 10.88 | 58,724 | -0.09(-0.82%) |
Oct 19, 2016 | 10.83 | 11.05 | 10.78 | 10.97 | 111,619 | +0.20(+1.86%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.75 | 10.77 | 53,512 | -0.06(-0.55%) |
Oct 17, 2016 | 10.86 | 10.95 | 10.77 | 10.83 | 74,645 | +0.09(+0.84%) |
Oct 14, 2016 | 10.74 | 11.00 | 10.70 | 10.74 | 128,699 | +0.08(+0.75%) |
Oct 13, 2016 | 10.86 | 11.00 | 10.64 | 10.66 | 86,597 | -0.36(-3.27%) |
Oct 12, 2016 | 11.14 | 11.14 | 10.94 | 11.02 | 85,544 | -0.06(-0.54%) |
Oct 11, 2016 | 11.38 | 11.48 | 11.07 | 11.08 | 78,872 | -0.32(-2.81%) |
Oct 10, 2016 | 11.53 | 11.63 | 11.39 | 11.40 | 75,598 | -0.13(-1.13%) |
Oct 07, 2016 | 11.69 | 11.69 | 11.45 | 11.53 | 50,433 | -0.12(-1.03%) |
Oct 06, 2016 | 11.65 | 11.71 | 11.48 | 11.65 | 48,241 | -0.01(-0.09%) |
Oct 05, 2016 | 11.64 | 11.71 | 11.57 | 11.66 | 58,059 | +0.05(+0.43%) |
Oct 04, 2016 | 11.68 | 11.73 | 11.55 | 11.61 | 59,127 | -0.08(-0.68%) |
Oct 03, 2016 | 11.30 | 11.69 | 11.30 | 11.69 | 97,721 | +0.29(+2.54%) |
Sep 30, 2016 | 11.66 | 11.68 | 11.33 | 11.40 | 121,226 | -0.17(-1.47%) |
Sep 29, 2016 | 11.63 | 11.74 | 11.55 | 11.57 | 80,430 | -0.10(-0.86%) |
Sep 28, 2016 | 11.49 | 11.71 | 11.33 | 11.67 | 97,341 | +0.18(+1.57%) |
Sep 27, 2016 | 11.47 | 11.62 | 11.38 | 11.49 | 66,439 | +0.01(+0.09%) |
Sep 26, 2016 | 11.61 | 11.72 | 11.47 | 11.48 | 45,492 | -0.16(-1.37%) |
Sep 23, 2016 | 11.87 | 12.02 | 11.55 | 11.64 | 72,556 | -0.30(-2.51%) |
Sep 22, 2016 | 11.55 | 11.99 | 11.46 | 11.94 | 78,479 | +0.55(+4.83%) |
Sep 21, 2016 | 11.16 | 11.47 | 11.09 | 11.39 | 120,093 | +0.35(+3.17%) |
Sep 20, 2016 | 11.57 | 11.60 | 10.97 | 11.04 | 74,640 | -0.43(-3.75%) |
Sep 19, 2016 | 11.72 | 11.80 | 11.46 | 11.47 | 55,048 | -0.23(-1.97%) |
Sep 16, 2016 | 11.45 | 11.72 | 11.31 | 11.70 | 253,494 | +0.24(+2.09%) |
Sep 15, 2016 | 11.18 | 11.50 | 11.17 | 11.46 | 61,034 | +0.34(+3.06%) |
Sep 14, 2016 | 11.18 | 11.23 | 11.03 | 11.12 | 25,168 | -0.01(-0.09%) |
Sep 13, 2016 | 11.42 | 11.49 | 11.13 | 11.13 | 40,571 | -0.35(-3.05%) |
Sep 12, 2016 | 11.16 | 11.49 | 11.16 | 11.48 | 49,408 | +0.19(+1.68%) |
Sep 09, 2016 | 11.82 | 11.88 | 11.28 | 11.29 | 51,443 | -0.67(-5.60%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.82 | 11.96 | 38,902 | -0.03(-0.25%) |
Sep 07, 2016 | 12.07 | 12.10 | 11.91 | 11.99 | 38,038 | -0.06(-0.50%) |
Sep 06, 2016 | 12.08 | 12.16 | 11.94 | 12.05 | 58,138 | +0.10(+0.84%) |
Sep 02, 2016 | 11.47 | 11.95 | 11.95 | 11.95 | 95,900 | +0.48(+4.18%) |