Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.90 | 14.90 | 14.50 | 14.60 | 55,008 | -0.20(-1.35%) |
Nov 29, 2016 | 15.30 | 15.30 | 14.70 | 14.80 | 39,667 | -0.55(-3.58%) |
Nov 28, 2016 | 14.80 | 15.35 | 14.75 | 15.35 | 56,335 | +0.35(+2.33%) |
Nov 25, 2016 | 14.60 | 15.15 | 14.03 | 15.00 | 118,108 | +0.25(+1.69%) |
Nov 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.67%) | |
Nov 22, 2016 | 14.35 | 15.00 | 14.35 | 15.00 | 42,782 | +0.55(+3.81%) |
Nov 21, 2016 | 14.20 | 14.62 | 14.15 | 14.45 | 42,514 | +0.35(+2.48%) |
Nov 18, 2016 | 14.75 | 14.75 | 13.70 | 14.10 | 50,680 | -0.65(-4.41%) |
Nov 17, 2016 | 14.40 | 14.86 | 14.40 | 14.75 | 29,562 | +0.35(+2.43%) |
Nov 16, 2016 | 14.25 | 14.45 | 14.05 | 14.40 | 40,830 | +0.15(+1.05%) |
Nov 15, 2016 | 13.85 | 14.50 | 13.70 | 14.25 | 40,463 | +0.35(+2.52%) |
Nov 14, 2016 | 14.75 | 14.95 | 13.55 | 13.90 | 93,601 | -0.65(-4.47%) |
Nov 11, 2016 | 14.35 | 14.80 | 14.15 | 14.55 | 150,230 | +0.30(+2.11%) |
Nov 10, 2016 | 14.00 | 14.30 | 13.84 | 14.25 | 77,212 | +0.45(+3.26%) |
Nov 09, 2016 | 12.70 | 13.85 | 12.55 | 13.80 | 70,986 | +0.95(+7.39%) |
Nov 08, 2016 | 12.85 | 13.25 | 12.55 | 12.85 | 70,674 | -0.10(-0.77%) |
Nov 07, 2016 | 12.75 | 13.25 | 12.37 | 12.95 | 98,450 | +0.45(+3.60%) |
Nov 04, 2016 | 12.50 | 12.70 | 12.25 | 12.50 | 37,216 | +0.15(+1.21%) |
Nov 03, 2016 | 12.25 | 12.65 | 12.25 | 12.35 | 29,623 | +0.05(+0.41%) |
Nov 02, 2016 | 12.55 | 12.70 | 12.30 | 12.30 | 35,161 | -0.30(-2.38%) |
Nov 01, 2016 | 12.60 | 12.80 | 12.50 | 12.60 | 37,329 | -0.15(-1.18%) |
Oct 31, 2016 | 13.00 | 13.00 | 12.65 | 12.75 | 71,905 | -0.25(-1.92%) |
Oct 28, 2016 | 13.10 | 13.25 | 12.90 | 13.00 | 61,725 | -0.20(-1.52%) |
Oct 27, 2016 | 13.00 | 13.35 | 12.72 | 13.20 | 94,105 | +0.20(+1.54%) |
Oct 26, 2016 | 11.80 | 13.20 | 11.80 | 13.00 | 261,667 | +0.70(+5.69%) |
Oct 25, 2016 | 11.70 | 12.45 | 11.60 | 12.30 | 63,942 | +0.45(+3.80%) |
Oct 24, 2016 | 11.85 | 11.85 | 11.65 | 11.85 | 27,106 | +0.15(+1.28%) |
Oct 21, 2016 | 11.55 | 11.85 | 11.55 | 11.70 | 10,873 | -0.10(-0.85%) |
Oct 20, 2016 | 11.70 | 11.85 | 11.65 | 11.80 | 8,834 | -0.05(-0.42%) |
Oct 19, 2016 | 11.75 | 11.90 | 11.75 | 11.85 | 18,413 | +0.10(+0.85%) |
Oct 18, 2016 | 11.65 | 11.85 | 11.36 | 11.75 | 9,736 | +0.25(+2.17%) |
Oct 17, 2016 | 11.60 | 11.60 | 11.35 | 11.50 | 6,618 | -0.10(-0.86%) |
Oct 14, 2016 | 11.65 | 11.70 | 11.40 | 11.60 | 16,453 | +0.00(+0.00%) |
Oct 13, 2016 | 11.65 | 11.75 | 11.60 | 11.60 | 23,660 | -0.20(-1.69%) |
Oct 12, 2016 | 11.70 | 11.95 | 11.60 | 11.80 | 39,048 | +0.15(+1.29%) |
Oct 11, 2016 | 11.70 | 11.75 | 11.60 | 11.65 | 11,913 | -0.10(-0.85%) |
Oct 10, 2016 | 11.95 | 11.95 | 11.65 | 11.75 | 10,430 | +0.12(+1.03%) |
Oct 07, 2016 | 11.82 | 11.82 | 11.57 | 11.63 | 13,099 | -0.24(-2.02%) |
Oct 06, 2016 | 11.90 | 12.00 | 11.63 | 11.87 | 25,050 | -0.03(-0.25%) |
Oct 05, 2016 | 11.71 | 11.95 | 11.51 | 11.90 | 10,701 | +0.32(+2.76%) |
Oct 04, 2016 | 11.57 | 11.62 | 11.50 | 11.58 | 15,622 | +0.02(+0.17%) |
Oct 03, 2016 | 11.48 | 11.81 | 11.46 | 11.56 | 18,598 | -0.04(-0.34%) |
Sep 30, 2016 | 11.50 | 11.68 | 11.27 | 11.60 | 35,243 | +0.19(+1.67%) |
Sep 29, 2016 | 11.65 | 11.65 | 11.37 | 11.41 | 17,991 | -0.19(-1.64%) |
Sep 28, 2016 | 11.37 | 11.63 | 11.31 | 11.60 | 16,805 | +0.30(+2.65%) |
Sep 27, 2016 | 11.67 | 11.82 | 11.13 | 11.30 | 38,104 | -0.34(-2.92%) |
Sep 26, 2016 | 11.67 | 12.05 | 11.57 | 11.64 | 37,514 | -0.24(-2.02%) |
Sep 23, 2016 | 11.99 | 12.06 | 11.85 | 11.88 | 29,983 | -0.28(-2.30%) |
Sep 22, 2016 | 11.63 | 12.19 | 11.63 | 12.16 | 94,505 | +0.59(+5.10%) |
Sep 21, 2016 | 11.46 | 11.60 | 11.39 | 11.57 | 23,579 | +0.21(+1.85%) |
Sep 20, 2016 | 11.64 | 11.64 | 10.88 | 11.36 | 22,372 | -0.14(-1.22%) |
Sep 19, 2016 | 11.84 | 11.84 | 11.42 | 11.50 | 26,723 | -0.27(-2.29%) |
Sep 16, 2016 | 11.80 | 12.00 | 11.74 | 11.77 | 199,650 | -0.03(-0.25%) |
Sep 15, 2016 | 11.45 | 11.82 | 11.41 | 11.80 | 37,144 | +0.41(+3.60%) |
Sep 14, 2016 | 11.53 | 11.53 | 11.29 | 11.39 | 20,569 | -0.08(-0.70%) |
Sep 13, 2016 | 11.45 | 11.65 | 11.13 | 11.47 | 46,480 | -0.16(-1.38%) |
Sep 12, 2016 | 11.12 | 11.65 | 11.12 | 11.63 | 29,935 | +0.46(+4.12%) |
Sep 09, 2016 | 11.43 | 11.52 | 11.14 | 11.17 | 42,557 | -0.39(-3.37%) |
Sep 08, 2016 | 11.59 | 11.82 | 11.52 | 11.56 | 17,411 | -0.03(-0.26%) |
Sep 07, 2016 | 11.38 | 11.71 | 11.38 | 11.59 | 25,592 | +0.17(+1.49%) |
Sep 06, 2016 | 11.54 | 11.72 | 11.39 | 11.42 | 70,135 | -0.40(-3.38%) |
Sep 02, 2016 | 11.43 | 11.82 | 11.82 | 11.82 | 83,500 | +0.48(+4.23%) |