Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.10 | 16.07 | 15.10 | 15.80 | 681,680 | +1.01(+6.83%) |
Nov 29, 2016 | 14.32 | 15.11 | 14.04 | 14.79 | 774,220 | -0.30(-1.99%) |
Nov 28, 2016 | 15.70 | 15.78 | 15.03 | 15.09 | 532,861 | -0.58(-3.70%) |
Nov 25, 2016 | 15.58 | 15.90 | 15.35 | 15.67 | 325,415 | +0.11(+0.71%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.48(+3.18%) | |
Nov 22, 2016 | 14.24 | 15.10 | 14.19 | 15.08 | 745,228 | +1.05(+7.48%) |
Nov 21, 2016 | 13.89 | 14.04 | 13.69 | 14.03 | 391,330 | +0.43(+3.16%) |
Nov 18, 2016 | 13.55 | 14.02 | 13.55 | 13.60 | 602,473 | +0.07(+0.52%) |
Nov 17, 2016 | 13.81 | 14.05 | 13.42 | 13.53 | 562,388 | -0.28(-2.03%) |
Nov 16, 2016 | 13.48 | 13.98 | 13.47 | 13.81 | 1,384,477 | +0.17(+1.25%) |
Nov 15, 2016 | 13.54 | 13.95 | 13.28 | 13.64 | 572,592 | +0.08(+0.59%) |
Nov 14, 2016 | 12.71 | 13.82 | 12.71 | 13.56 | 1,104,516 | +0.91(+7.19%) |
Nov 11, 2016 | 12.36 | 12.74 | 12.30 | 12.65 | 1,134,647 | +0.22(+1.77%) |
Nov 10, 2016 | 12.20 | 12.95 | 12.13 | 12.43 | 1,240,324 | +0.54(+4.54%) |
Nov 09, 2016 | 11.31 | 12.42 | 11.31 | 11.89 | 726,040 | +0.71(+6.35%) |
Nov 08, 2016 | 10.43 | 11.29 | 10.31 | 11.18 | 487,013 | +0.66(+6.27%) |
Nov 07, 2016 | 10.50 | 10.76 | 10.35 | 10.52 | 747,509 | +0.28(+2.73%) |
Nov 04, 2016 | 9.650 | 10.36 | 9.530 | 10.24 | 391,268 | +0.59(+6.11%) |
Nov 03, 2016 | 9.630 | 9.780 | 9.480 | 9.650 | 251,718 | +0.13(+1.37%) |
Nov 02, 2016 | 9.500 | 9.801 | 9.385 | 9.520 | 431,745 | -0.19(-1.96%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.500 | 9.710 | 698,058 | -0.54(-5.27%) |
Oct 31, 2016 | 10.15 | 10.39 | 9.990 | 10.25 | 398,779 | +0.15(+1.49%) |
Oct 28, 2016 | 9.830 | 10.69 | 9.816 | 10.10 | 354,185 | -0.06(-0.59%) |
Oct 27, 2016 | 10.56 | 10.60 | 10.09 | 10.16 | 383,427 | -0.38(-3.61%) |
Oct 26, 2016 | 10.55 | 10.88 | 10.49 | 10.54 | 389,123 | -0.29(-2.68%) |
Oct 25, 2016 | 11.06 | 11.60 | 10.82 | 10.83 | 371,577 | -0.21(-1.90%) |
Oct 24, 2016 | 11.26 | 11.40 | 10.95 | 11.04 | 321,925 | -0.06(-0.54%) |
Oct 21, 2016 | 11.00 | 11.34 | 10.80 | 11.10 | 345,778 | -0.05(-0.45%) |
Oct 20, 2016 | 10.88 | 11.43 | 10.51 | 11.15 | 1,351,744 | +0.01(+0.09%) |
Oct 19, 2016 | 10.24 | 11.18 | 10.18 | 11.14 | 787,014 | +0.94(+9.22%) |
Oct 18, 2016 | 10.50 | 10.52 | 10.05 | 10.20 | 417,897 | -0.01(-0.10%) |
Oct 17, 2016 | 10.00 | 10.38 | 10.00 | 10.21 | 309,229 | +0.23(+2.30%) |
Oct 14, 2016 | 9.910 | 10.37 | 9.860 | 9.980 | 234,877 | +0.11(+1.11%) |
Oct 13, 2016 | 9.900 | 10.34 | 9.720 | 9.870 | 266,999 | -0.28(-2.76%) |
Oct 12, 2016 | 10.22 | 10.38 | 10.07 | 10.15 | 252,996 | -0.11(-1.07%) |
Oct 11, 2016 | 10.55 | 10.62 | 9.940 | 10.26 | 387,198 | -0.39(-3.66%) |
Oct 10, 2016 | 10.51 | 10.80 | 10.38 | 10.65 | 354,278 | +0.34(+3.30%) |
Oct 07, 2016 | 10.34 | 10.63 | 10.08 | 10.31 | 261,977 | +0.09(+0.88%) |
Oct 06, 2016 | 10.25 | 10.45 | 10.16 | 10.22 | 200,864 | -0.13(-1.26%) |
Oct 05, 2016 | 10.22 | 10.55 | 10.12 | 10.35 | 924,272 | +0.34(+3.40%) |
Oct 04, 2016 | 10.21 | 10.29 | 9.880 | 10.01 | 298,624 | -0.18(-1.77%) |
Oct 03, 2016 | 10.45 | 10.46 | 10.02 | 10.19 | 343,835 | -0.26(-2.49%) |
Sep 30, 2016 | 10.53 | 10.64 | 10.14 | 10.45 | 639,956 | +0.11(+1.06%) |
Sep 29, 2016 | 10.13 | 10.68 | 10.08 | 10.34 | 583,220 | +0.17(+1.67%) |
Sep 28, 2016 | 9.530 | 10.18 | 9.430 | 10.17 | 632,003 | +0.77(+8.19%) |
Sep 27, 2016 | 9.530 | 9.765 | 9.300 | 9.400 | 310,557 | -0.25(-2.59%) |
Sep 26, 2016 | 9.560 | 9.760 | 9.490 | 9.650 | 334,419 | +0.06(+0.63%) |
Sep 23, 2016 | 9.550 | 9.830 | 9.440 | 9.590 | 420,811 | +0.04(+0.42%) |
Sep 22, 2016 | 9.320 | 9.580 | 9.280 | 9.550 | 402,023 | +0.46(+5.06%) |
Sep 21, 2016 | 8.650 | 9.105 | 8.650 | 9.090 | 545,083 | +0.61(+7.19%) |
Sep 20, 2016 | 8.690 | 8.820 | 8.465 | 8.480 | 332,983 | -0.17(-1.97%) |
Sep 19, 2016 | 8.760 | 9.030 | 8.550 | 8.650 | 424,859 | +0.08(+0.93%) |
Sep 16, 2016 | 8.500 | 8.820 | 8.360 | 8.570 | 726,533 | +0.01(+0.12%) |
Sep 15, 2016 | 8.600 | 8.760 | 8.501 | 8.560 | 561,791 | -0.10(-1.15%) |
Sep 14, 2016 | 8.850 | 9.030 | 8.580 | 8.660 | 660,308 | -0.22(-2.48%) |
Sep 13, 2016 | 9.270 | 9.410 | 8.595 | 8.880 | 1,053,727 | -0.66(-6.92%) |
Sep 12, 2016 | 9.220 | 9.605 | 9.050 | 9.540 | 551,887 | +0.07(+0.74%) |
Sep 09, 2016 | 9.690 | 9.720 | 9.380 | 9.470 | 570,399 | -0.46(-4.63%) |
Sep 08, 2016 | 9.920 | 10.06 | 9.830 | 9.930 | 370,406 | +0.02(+0.20%) |
Sep 07, 2016 | 9.970 | 10.13 | 9.810 | 9.910 | 338,471 | -0.13(-1.29%) |
Sep 06, 2016 | 9.860 | 10.09 | 9.720 | 10.04 | 336,266 | +0.24(+2.45%) |
Sep 02, 2016 | 9.900 | 9.800 | 9.800 | 9.800 | 323,800 | +0.11(+1.14%) |