Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.14 | 12.22 | 11.92 | 12.12 | 79,869 | -0.15(-1.20%) |
Nov 29, 2016 | 11.90 | 12.30 | 11.90 | 12.27 | 39,345 | +0.09(+0.74%) |
Nov 28, 2016 | 11.90 | 12.24 | 11.90 | 12.18 | 66,158 | +0.31(+2.63%) |
Nov 25, 2016 | 11.78 | 11.99 | 11.78 | 11.87 | 123,947 | +0.10(+0.88%) |
Nov 23, 2016 | 11.76 | 11.76 | 11.76 | 0 | -0.80(-6.40%) | |
Nov 22, 2016 | 12.32 | 12.58 | 12.06 | 12.57 | 91,345 | +0.25(+2.00%) |
Nov 21, 2016 | 12.15 | 12.49 | 12.12 | 12.32 | 97,257 | +0.35(+2.92%) |
Nov 18, 2016 | 11.86 | 12.04 | 11.74 | 11.97 | 79,571 | -0.09(-0.71%) |
Nov 17, 2016 | 12.46 | 12.68 | 11.84 | 12.06 | 220,444 | -0.24(-1.92%) |
Nov 16, 2016 | 12.65 | 12.65 | 12.15 | 12.29 | 84,437 | -0.26(-2.03%) |
Nov 15, 2016 | 11.75 | 12.60 | 11.75 | 12.55 | 138,230 | +0.89(+7.62%) |
Nov 14, 2016 | 11.41 | 12.00 | 11.09 | 11.66 | 456,770 | -0.04(-0.32%) |
Nov 11, 2016 | 12.87 | 12.87 | 11.63 | 11.70 | 418,501 | -1.14(-8.91%) |
Nov 10, 2016 | 13.72 | 13.72 | 12.78 | 12.84 | 207,127 | -0.89(-6.47%) |
Nov 09, 2016 | 14.30 | 14.73 | 13.49 | 13.73 | 221,645 | +0.36(+2.69%) |
Nov 08, 2016 | 13.49 | 13.76 | 13.16 | 13.37 | 81,989 | -0.02(-0.14%) |
Nov 07, 2016 | 13.30 | 13.49 | 13.15 | 13.39 | 162,752 | -0.27(-2.01%) |
Nov 04, 2016 | 13.85 | 14.02 | 13.45 | 13.67 | 106,791 | -0.25(-1.77%) |
Nov 03, 2016 | 13.59 | 13.99 | 13.58 | 13.91 | 113,865 | +0.18(+1.31%) |
Nov 02, 2016 | 14.10 | 14.39 | 13.62 | 13.73 | 259,043 | -0.05(-0.34%) |
Nov 01, 2016 | 13.71 | 14.07 | 13.48 | 13.78 | 237,397 | +0.46(+3.48%) |
Oct 31, 2016 | 13.02 | 13.34 | 12.99 | 13.32 | 79,009 | +0.30(+2.33%) |
Oct 28, 2016 | 12.96 | 13.27 | 12.85 | 13.01 | 135,043 | -0.04(-0.29%) |
Oct 27, 2016 | 13.24 | 13.46 | 12.99 | 13.05 | 55,099 | -0.20(-1.50%) |
Oct 26, 2016 | 13.71 | 13.73 | 13.07 | 13.25 | 61,175 | -0.44(-3.25%) |
Oct 25, 2016 | 13.37 | 13.81 | 13.37 | 13.69 | 67,981 | +0.40(+2.99%) |
Oct 24, 2016 | 13.84 | 13.90 | 13.18 | 13.30 | 60,471 | -0.35(-2.56%) |
Oct 21, 2016 | 13.56 | 13.71 | 13.53 | 13.65 | 67,854 | -0.07(-0.48%) |
Oct 20, 2016 | 13.94 | 13.94 | 13.54 | 13.71 | 64,615 | -0.13(-0.96%) |
Oct 19, 2016 | 13.76 | 13.98 | 13.57 | 13.85 | 137,651 | +0.34(+2.52%) |
Oct 18, 2016 | 13.25 | 13.50 | 13.09 | 13.50 | 57,215 | +0.58(+4.46%) |
Oct 17, 2016 | 12.78 | 13.00 | 12.77 | 12.93 | 125,694 | +0.15(+1.18%) |
Oct 14, 2016 | 13.05 | 13.18 | 12.72 | 12.78 | 81,119 | -0.29(-2.24%) |
Oct 13, 2016 | 12.92 | 13.28 | 12.81 | 13.07 | 73,901 | +0.25(+1.92%) |
Oct 12, 2016 | 12.68 | 13.00 | 12.67 | 12.82 | 126,603 | +0.09(+0.74%) |
Oct 11, 2016 | 13.10 | 13.10 | 12.67 | 12.73 | 111,149 | -0.42(-3.17%) |
Oct 10, 2016 | 13.22 | 13.37 | 13.09 | 13.15 | 143,803 | +0.22(+1.68%) |
Oct 07, 2016 | 12.97 | 13.27 | 12.66 | 12.93 | 184,659 | +0.30(+2.36%) |
Oct 06, 2016 | 12.59 | 12.83 | 12.36 | 12.63 | 274,313 | -0.39(-3.02%) |
Oct 05, 2016 | 13.14 | 13.29 | 12.74 | 13.02 | 317,377 | -0.03(-0.22%) |
Oct 04, 2016 | 14.14 | 14.14 | 13.03 | 13.05 | 606,423 | -1.48(-10.16%) |
Oct 03, 2016 | 14.61 | 14.89 | 14.38 | 14.53 | 156,976 | -0.15(-1.03%) |
Sep 30, 2016 | 15.31 | 15.32 | 14.66 | 14.68 | 186,772 | -0.13(-0.89%) |
Sep 29, 2016 | 14.89 | 15.08 | 14.74 | 14.81 | 91,857 | -0.16(-1.07%) |
Sep 28, 2016 | 14.44 | 15.04 | 14.30 | 14.97 | 156,593 | +0.34(+2.33%) |
Sep 27, 2016 | 14.60 | 14.72 | 14.32 | 14.63 | 211,703 | -0.21(-1.40%) |
Sep 26, 2016 | 15.19 | 15.43 | 14.80 | 14.84 | 292,649 | -0.37(-2.43%) |
Sep 23, 2016 | 15.64 | 15.81 | 15.14 | 15.21 | 139,439 | -0.61(-3.89%) |
Sep 22, 2016 | 16.44 | 16.55 | 15.64 | 15.82 | 340,151 | -0.26(-1.59%) |
Sep 21, 2016 | 15.46 | 16.15 | 15.29 | 16.08 | 361,525 | +1.00(+6.65%) |
Sep 20, 2016 | 15.05 | 15.08 | 14.83 | 15.07 | 76,602 | +0.14(+0.95%) |
Sep 19, 2016 | 15.21 | 15.36 | 14.87 | 14.93 | 109,627 | +0.13(+0.89%) |
Sep 16, 2016 | 14.90 | 15.09 | 14.63 | 14.80 | 113,898 | -0.21(-1.39%) |
Sep 15, 2016 | 15.01 | 15.36 | 14.59 | 15.01 | 88,874 | +0.04(+0.25%) |
Sep 14, 2016 | 15.24 | 15.49 | 14.93 | 14.97 | 272,206 | +0.08(+0.51%) |
Sep 13, 2016 | 15.85 | 15.85 | 14.73 | 14.89 | 347,792 | -0.99(-6.25%) |
Sep 12, 2016 | 15.22 | 16.08 | 14.95 | 15.89 | 765,082 | +0.31(+2.00%) |
Sep 09, 2016 | 16.70 | 16.73 | 15.51 | 15.58 | 764,842 | -1.40(-8.24%) |
Sep 08, 2016 | 17.22 | 17.31 | 16.84 | 16.98 | 155,225 | -0.18(-1.05%) |
Sep 07, 2016 | 17.07 | 17.17 | 16.60 | 17.16 | 272,022 | +0.06(+0.33%) |
Sep 06, 2016 | 16.46 | 17.13 | 16.20 | 17.10 | 504,135 | +1.26(+7.94%) |
Sep 02, 2016 | 15.54 | 15.84 | 15.84 | 15.84 | 298,720 | +0.89(+5.95%) |