Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.18 | 14.51 | 14.18 | 14.39 | 12,232 | +0.35(+2.47%) |
Nov 29, 2016 | 13.98 | 14.13 | 13.58 | 14.05 | 109,758 | +0.11(+0.78%) |
Nov 28, 2016 | 13.47 | 14.13 | 13.04 | 13.94 | 81,852 | +0.40(+2.93%) |
Nov 25, 2016 | 13.63 | 13.63 | 12.73 | 13.54 | 25,820 | -0.04(-0.29%) |
Nov 23, 2016 | 13.58 | 13.58 | 13.58 | 0 | +0.69(+5.39%) | |
Nov 22, 2016 | 12.88 | 12.98 | 12.78 | 12.88 | 6,258 | +0.05(+0.39%) |
Nov 21, 2016 | 12.93 | 12.99 | 12.77 | 12.84 | 8,537 | -0.22(-1.67%) |
Nov 18, 2016 | 12.70 | 13.26 | 12.48 | 13.05 | 7,914 | -0.07(-0.53%) |
Nov 17, 2016 | 12.48 | 13.18 | 12.48 | 13.12 | 9,229 | +0.21(+1.61%) |
Nov 16, 2016 | 12.65 | 13.16 | 12.60 | 12.91 | 16,286 | +0.02(+0.15%) |
Nov 15, 2016 | 13.22 | 13.22 | 12.88 | 12.89 | 9,489 | -0.45(-3.35%) |
Nov 14, 2016 | 13.12 | 13.42 | 12.85 | 13.34 | 33,368 | +0.36(+2.75%) |
Nov 11, 2016 | 12.42 | 12.67 | 12.40 | 12.98 | 17,062 | +0.39(+3.07%) |
Nov 10, 2016 | 12.20 | 12.96 | 12.20 | 12.60 | 35,997 | +0.63(+5.31%) |
Nov 09, 2016 | 10.63 | 12.11 | 10.63 | 11.96 | 21,703 | +1.32(+12.40%) |
Nov 08, 2016 | 10.63 | 10.66 | 10.49 | 10.64 | 16,929 | -0.02(-0.19%) |
Nov 07, 2016 | 11.27 | 11.27 | 10.65 | 10.66 | 9,836 | -0.30(-2.72%) |
Nov 04, 2016 | 10.27 | 11.19 | 10.27 | 10.96 | 27,245 | +0.56(+5.34%) |
Nov 03, 2016 | 9.998 | 10.99 | 9.998 | 10.40 | 16,132 | +0.38(+3.76%) |
Nov 02, 2016 | 9.968 | 10.28 | 9.929 | 10.03 | 24,128 | +0.06(+0.60%) |
Nov 01, 2016 | 10.62 | 10.62 | 9.968 | 9.968 | 57,166 | -0.75(-7.03%) |
Oct 31, 2016 | 10.20 | 10.81 | 10.20 | 10.72 | 17,497 | +0.53(+5.16%) |
Oct 28, 2016 | 10.35 | 10.45 | 10.20 | 10.20 | 21,617 | -0.07(-0.68%) |
Oct 27, 2016 | 10.48 | 10.70 | 10.15 | 10.27 | 56,009 | -0.17(-1.62%) |
Oct 26, 2016 | 10.42 | 10.50 | 10.41 | 10.43 | 15,110 | -0.06(-0.57%) |
Oct 25, 2016 | 10.51 | 10.66 | 10.41 | 10.49 | 15,638 | +0.07(+0.67%) |
Oct 24, 2016 | 10.87 | 11.02 | 10.33 | 10.42 | 19,803 | -0.24(-2.23%) |
Oct 21, 2016 | 11.41 | 11.76 | 10.60 | 10.66 | 22,732 | -0.84(-7.33%) |
Oct 20, 2016 | 11.51 | 11.53 | 11.46 | 11.51 | 6,500 | +0.04(+0.35%) |
Oct 19, 2016 | 11.85 | 11.85 | 11.45 | 11.47 | 12,920 | -0.38(-3.18%) |
Oct 18, 2016 | 11.84 | 11.84 | 11.71 | 11.84 | 5,425 | +0.00(+0.00%) |
Oct 17, 2016 | 11.74 | 11.94 | 11.74 | 11.84 | 3,708 | +0.13(+1.10%) |
Oct 14, 2016 | 11.61 | 11.77 | 11.53 | 11.71 | 4,993 | +0.14(+1.20%) |
Oct 13, 2016 | 11.75 | 11.75 | 11.50 | 11.58 | 10,938 | -0.24(-2.01%) |
Oct 12, 2016 | 11.63 | 11.91 | 11.46 | 11.81 | 5,118 | +0.24(+2.06%) |
Oct 11, 2016 | 11.96 | 12.04 | 11.48 | 11.58 | 17,847 | -0.48(-3.95%) |
Oct 10, 2016 | 12.06 | 12.11 | 12.04 | 12.05 | 19,952 | +0.04(+0.33%) |
Oct 07, 2016 | 12.14 | 12.14 | 11.93 | 12.01 | 19,764 | -0.19(-1.55%) |
Oct 06, 2016 | 12.22 | 12.35 | 12.02 | 12.20 | 27,082 | -0.10(-0.81%) |
Oct 05, 2016 | 12.30 | 12.39 | 12.21 | 12.30 | 23,613 | +0.13(+1.06%) |
Oct 04, 2016 | 12.13 | 12.35 | 12.13 | 12.17 | 22,004 | -0.07(-0.57%) |
Oct 03, 2016 | 11.82 | 12.24 | 11.77 | 12.24 | 13,478 | +0.36(+3.00%) |
Sep 30, 2016 | 12.16 | 12.16 | 11.75 | 11.88 | 12,917 | -0.12(-0.99%) |
Sep 29, 2016 | 11.94 | 12.13 | 11.74 | 12.00 | 13,516 | -0.10(-0.82%) |
Sep 28, 2016 | 11.73 | 12.15 | 11.51 | 12.10 | 9,961 | +0.63(+5.54%) |
Sep 27, 2016 | 11.64 | 11.64 | 11.25 | 11.47 | 22,196 | -0.32(-2.69%) |
Sep 26, 2016 | 10.97 | 11.85 | 10.58 | 11.78 | 14,320 | +0.66(+5.98%) |
Sep 23, 2016 | 10.83 | 11.13 | 10.74 | 11.12 | 16,947 | +0.24(+2.19%) |
Sep 22, 2016 | 10.60 | 10.95 | 10.55 | 10.88 | 11,522 | +0.38(+3.59%) |
Sep 21, 2016 | 10.79 | 10.79 | 10.32 | 10.50 | 19,531 | +0.17(+1.68%) |
Sep 20, 2016 | 10.56 | 10.56 | 10.17 | 10.33 | 22,539 | -0.21(-2.02%) |
Sep 19, 2016 | 10.59 | 10.95 | 10.35 | 10.54 | 20,056 | -0.13(-1.21%) |
Sep 16, 2016 | 10.22 | 11.08 | 9.949 | 10.67 | 42,251 | +0.38(+3.66%) |
Sep 15, 2016 | 10.24 | 10.33 | 9.869 | 10.30 | 12,255 | +0.27(+2.67%) |
Sep 14, 2016 | 10.28 | 10.31 | 9.988 | 10.03 | 12,598 | -0.17(-1.65%) |
Sep 13, 2016 | 10.79 | 10.84 | 10.12 | 10.20 | 28,080 | -0.68(-6.29%) |
Sep 12, 2016 | 11.07 | 11.30 | 10.66 | 10.88 | 27,747 | -0.61(-5.27%) |
Sep 09, 2016 | 11.73 | 11.80 | 11.42 | 11.49 | 13,611 | -0.37(-3.10%) |
Sep 08, 2016 | 11.95 | 11.97 | 11.78 | 11.85 | 13,241 | -0.14(-1.16%) |
Sep 07, 2016 | 12.20 | 12.20 | 11.81 | 11.99 | 16,585 | +0.12(+1.00%) |
Sep 06, 2016 | 12.39 | 12.39 | 11.74 | 11.87 | 28,860 | -0.62(-5.00%) |
Sep 02, 2016 | 12.73 | 12.50 | 12.50 | 12.50 | 14,316 | -0.18(-1.41%) |