Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.53 | 16.77 | 15.51 | 15.78 | 229,588 | -0.54(-3.31%) |
Nov 29, 2016 | 16.49 | 16.71 | 16.10 | 16.32 | 154,732 | -0.20(-1.21%) |
Nov 28, 2016 | 16.82 | 16.90 | 16.22 | 16.52 | 148,122 | -0.22(-1.31%) |
Nov 25, 2016 | 16.70 | 16.90 | 16.47 | 16.74 | 96,713 | +0.06(+0.36%) |
Nov 23, 2016 | 16.68 | 16.68 | 16.68 | 0 | +0.32(+1.96%) | |
Nov 22, 2016 | 15.90 | 16.89 | 15.82 | 16.36 | 247,355 | +0.63(+4.01%) |
Nov 21, 2016 | 15.78 | 15.88 | 15.47 | 15.73 | 133,990 | +0.01(+0.06%) |
Nov 18, 2016 | 15.72 | 15.97 | 15.39 | 15.72 | 144,999 | -0.08(-0.51%) |
Nov 17, 2016 | 15.96 | 16.02 | 15.32 | 15.80 | 183,345 | -0.22(-1.37%) |
Nov 16, 2016 | 15.41 | 16.43 | 15.22 | 16.02 | 345,830 | +0.73(+4.77%) |
Nov 15, 2016 | 15.65 | 15.65 | 14.91 | 15.29 | 354,855 | -0.08(-0.52%) |
Nov 14, 2016 | 15.86 | 16.49 | 15.16 | 15.37 | 399,988 | +0.12(+0.79%) |
Nov 11, 2016 | 15.09 | 15.30 | 14.67 | 15.25 | 263,258 | +0.13(+0.86%) |
Nov 10, 2016 | 14.68 | 15.52 | 14.68 | 15.12 | 311,896 | +0.46(+3.14%) |
Nov 09, 2016 | 13.82 | 14.82 | 13.81 | 14.66 | 271,151 | +0.51(+3.60%) |
Nov 08, 2016 | 13.88 | 14.49 | 13.62 | 14.15 | 249,871 | +0.31(+2.24%) |
Nov 07, 2016 | 13.12 | 14.27 | 12.87 | 13.84 | 519,804 | +0.90(+6.96%) |
Nov 04, 2016 | 12.25 | 12.99 | 12.25 | 12.94 | 289,502 | +0.79(+6.50%) |
Nov 03, 2016 | 12.00 | 12.26 | 11.99 | 12.15 | 149,067 | -0.01(-0.08%) |
Nov 02, 2016 | 12.60 | 12.75 | 11.93 | 12.16 | 241,782 | -0.54(-4.25%) |
Nov 01, 2016 | 12.70 | 12.85 | 12.37 | 12.70 | 215,289 | -0.10(-0.78%) |
Oct 31, 2016 | 12.61 | 12.86 | 12.42 | 12.80 | 172,841 | +0.20(+1.59%) |
Oct 28, 2016 | 12.45 | 12.96 | 12.35 | 12.60 | 265,299 | +0.10(+0.80%) |
Oct 27, 2016 | 12.70 | 13.20 | 12.16 | 12.50 | 1,136,268 | +1.50(+13.64%) |
Oct 26, 2016 | 11.22 | 11.40 | 10.90 | 11.00 | 178,845 | -0.32(-2.83%) |
Oct 25, 2016 | 11.55 | 11.64 | 11.05 | 11.32 | 131,810 | -0.37(-3.17%) |
Oct 24, 2016 | 11.51 | 11.73 | 11.34 | 11.69 | 156,578 | +0.26(+2.27%) |
Oct 21, 2016 | 11.20 | 11.55 | 11.04 | 11.43 | 129,752 | +0.01(+0.09%) |
Oct 20, 2016 | 11.00 | 11.45 | 11.00 | 11.42 | 208,916 | +0.41(+3.72%) |
Oct 19, 2016 | 10.98 | 11.21 | 10.77 | 11.01 | 91,106 | +0.07(+0.64%) |
Oct 18, 2016 | 10.98 | 11.13 | 10.85 | 10.94 | 159,466 | -0.07(-0.64%) |
Oct 17, 2016 | 11.00 | 11.24 | 10.95 | 11.01 | 79,541 | -0.01(-0.09%) |
Oct 14, 2016 | 11.02 | 11.14 | 10.83 | 11.02 | 70,074 | +0.05(+0.46%) |
Oct 13, 2016 | 10.94 | 11.12 | 10.68 | 10.97 | 123,747 | -0.12(-1.08%) |
Oct 12, 2016 | 11.17 | 11.32 | 10.99 | 11.09 | 118,153 | -0.11(-0.98%) |
Oct 11, 2016 | 11.40 | 11.54 | 11.10 | 11.20 | 166,976 | -0.29(-2.52%) |
Oct 10, 2016 | 11.43 | 11.57 | 11.18 | 11.49 | 96,172 | +0.13(+1.14%) |
Oct 07, 2016 | 11.30 | 11.58 | 11.12 | 11.36 | 101,367 | +0.18(+1.61%) |
Oct 06, 2016 | 11.03 | 11.22 | 10.83 | 11.18 | 138,955 | +0.13(+1.18%) |
Oct 05, 2016 | 11.08 | 11.42 | 11.00 | 11.05 | 281,527 | +0.03(+0.27%) |
Oct 04, 2016 | 10.99 | 11.10 | 10.63 | 11.02 | 235,430 | +0.01(+0.09%) |
Oct 03, 2016 | 11.45 | 11.50 | 10.97 | 11.01 | 167,663 | -0.37(-3.25%) |
Sep 30, 2016 | 11.13 | 11.53 | 10.87 | 11.38 | 166,964 | +0.37(+3.36%) |
Sep 29, 2016 | 10.89 | 11.18 | 10.80 | 11.01 | 171,572 | +0.01(+0.09%) |
Sep 28, 2016 | 10.78 | 11.02 | 10.70 | 11.00 | 134,409 | +0.19(+1.76%) |
Sep 27, 2016 | 10.74 | 11.15 | 10.69 | 10.81 | 136,136 | +0.11(+1.03%) |
Sep 26, 2016 | 11.05 | 11.13 | 10.59 | 10.70 | 176,365 | -0.46(-4.12%) |
Sep 23, 2016 | 11.11 | 11.38 | 10.92 | 11.16 | 167,568 | +0.07(+0.63%) |
Sep 22, 2016 | 11.00 | 11.14 | 10.78 | 11.09 | 141,071 | +0.27(+2.50%) |
Sep 21, 2016 | 10.93 | 11.07 | 10.40 | 10.82 | 231,453 | -0.08(-0.73%) |
Sep 20, 2016 | 10.77 | 11.04 | 10.58 | 10.90 | 286,872 | +0.15(+1.40%) |
Sep 19, 2016 | 10.89 | 10.93 | 10.56 | 10.75 | 276,074 | +0.01(+0.09%) |
Sep 16, 2016 | 10.68 | 10.89 | 10.63 | 10.74 | 193,506 | -0.01(-0.09%) |
Sep 15, 2016 | 10.65 | 10.82 | 10.46 | 10.75 | 146,226 | +0.10(+0.94%) |
Sep 14, 2016 | 10.66 | 10.82 | 10.43 | 10.65 | 201,301 | -0.02(-0.19%) |
Sep 13, 2016 | 10.73 | 10.77 | 10.35 | 10.67 | 213,577 | -0.27(-2.47%) |
Sep 12, 2016 | 10.74 | 11.05 | 10.08 | 10.94 | 496,665 | +0.02(+0.18%) |
Sep 09, 2016 | 11.42 | 11.79 | 10.61 | 10.92 | 609,442 | -1.34(-10.93%) |
Sep 08, 2016 | 12.33 | 12.50 | 12.07 | 12.26 | 143,824 | -0.25(-2.00%) |
Sep 07, 2016 | 12.13 | 12.57 | 11.81 | 12.51 | 223,640 | +0.39(+3.22%) |
Sep 06, 2016 | 12.53 | 12.79 | 11.97 | 12.12 | 248,480 | -0.37(-2.96%) |
Sep 02, 2016 | 12.28 | 12.49 | 12.49 | 12.49 | 192,400 | +0.23(+1.88%) |