Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.05 | 17.05 | 16.30 | 16.35 | 88,233 | -0.55(-3.25%) |
Nov 29, 2016 | 16.65 | 17.20 | 16.10 | 16.90 | 183,806 | +0.25(+1.50%) |
Nov 28, 2016 | 15.40 | 16.90 | 15.40 | 16.65 | 197,897 | +1.05(+6.73%) |
Nov 25, 2016 | 15.45 | 15.75 | 15.30 | 15.60 | 53,121 | +0.40(+2.63%) |
Nov 23, 2016 | 15.20 | 15.20 | 15.20 | 0 | -0.05(-0.33%) | |
Nov 22, 2016 | 15.50 | 15.50 | 14.78 | 15.25 | 61,256 | -0.25(-1.61%) |
Nov 21, 2016 | 14.70 | 15.50 | 14.61 | 15.50 | 140,931 | +0.85(+5.80%) |
Nov 18, 2016 | 14.65 | 14.90 | 14.45 | 14.65 | 80,670 | -0.05(-0.34%) |
Nov 17, 2016 | 14.20 | 14.80 | 14.05 | 14.70 | 86,015 | +0.40(+2.80%) |
Nov 16, 2016 | 13.95 | 14.35 | 13.95 | 14.30 | 122,523 | +0.35(+2.51%) |
Nov 15, 2016 | 14.15 | 14.20 | 13.70 | 13.95 | 94,492 | -0.15(-1.06%) |
Nov 14, 2016 | 14.15 | 14.15 | 14.00 | 14.10 | 79,480 | +0.10(+0.71%) |
Nov 11, 2016 | 14.00 | 14.15 | 13.80 | 14.00 | 83,719 | +0.00(+0.00%) |
Nov 10, 2016 | 14.50 | 14.50 | 13.80 | 14.00 | 83,484 | -0.45(-3.11%) |
Nov 09, 2016 | 13.80 | 14.50 | 13.10 | 14.45 | 50,984 | +0.75(+5.47%) |
Nov 08, 2016 | 13.65 | 14.95 | 13.35 | 13.70 | 100,019 | +0.60(+4.58%) |
Nov 07, 2016 | 12.80 | 13.35 | 12.60 | 13.10 | 57,850 | +0.55(+4.38%) |
Nov 04, 2016 | 12.85 | 12.95 | 12.45 | 12.55 | 51,039 | -0.25(-1.95%) |
Nov 03, 2016 | 13.15 | 13.25 | 12.80 | 12.80 | 23,508 | -0.30(-2.29%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.05 | 13.10 | 19,363 | -0.30(-2.24%) |
Nov 01, 2016 | 13.05 | 13.40 | 13.05 | 13.40 | 40,633 | +0.30(+2.29%) |
Oct 31, 2016 | 13.40 | 13.40 | 13.05 | 13.10 | 31,064 | -0.30(-2.24%) |
Oct 28, 2016 | 13.60 | 13.85 | 13.25 | 13.40 | 39,284 | -0.25(-1.83%) |
Oct 27, 2016 | 12.85 | 13.75 | 12.80 | 13.65 | 96,681 | +0.90(+7.06%) |
Oct 26, 2016 | 13.50 | 13.53 | 12.75 | 12.75 | 63,781 | -0.70(-5.20%) |
Oct 25, 2016 | 14.25 | 14.25 | 13.20 | 13.45 | 44,276 | -0.75(-5.28%) |
Oct 24, 2016 | 14.25 | 14.50 | 14.10 | 14.20 | 37,172 | -0.10(-0.70%) |
Oct 21, 2016 | 14.40 | 14.50 | 14.00 | 14.30 | 33,440 | -0.20(-1.38%) |
Oct 20, 2016 | 14.50 | 14.50 | 14.40 | 14.50 | 25,420 | +0.05(+0.35%) |
Oct 19, 2016 | 14.50 | 14.55 | 14.15 | 14.45 | 21,206 | +0.00(+0.00%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.40 | 14.45 | 18,010 | +0.10(+0.70%) |
Oct 17, 2016 | 14.30 | 14.40 | 14.06 | 14.35 | 20,284 | +0.11(+0.77%) |
Oct 14, 2016 | 14.26 | 14.37 | 14.19 | 14.24 | 72,760 | +0.04(+0.28%) |
Oct 13, 2016 | 13.85 | 14.37 | 13.78 | 14.20 | 119,725 | +0.38(+2.75%) |
Oct 12, 2016 | 13.70 | 14.00 | 13.49 | 13.82 | 80,541 | +0.19(+1.39%) |
Oct 11, 2016 | 13.70 | 14.24 | 13.54 | 13.63 | 101,192 | +0.22(+1.64%) |
Oct 10, 2016 | 12.89 | 13.47 | 12.89 | 13.41 | 32,387 | +0.64(+5.01%) |
Oct 07, 2016 | 12.66 | 12.81 | 12.55 | 12.77 | 26,666 | +0.08(+0.63%) |
Oct 06, 2016 | 12.68 | 12.77 | 12.48 | 12.69 | 39,740 | +0.02(+0.16%) |
Oct 05, 2016 | 12.57 | 13.05 | 12.44 | 12.67 | 38,502 | +0.54(+4.45%) |
Oct 04, 2016 | 11.90 | 12.26 | 11.89 | 12.13 | 60,921 | +0.19(+1.59%) |
Oct 03, 2016 | 11.96 | 12.00 | 11.84 | 11.94 | 25,322 | +0.02(+0.17%) |
Sep 30, 2016 | 11.78 | 11.99 | 11.78 | 11.92 | 24,726 | +0.17(+1.45%) |
Sep 29, 2016 | 12.08 | 12.12 | 11.68 | 11.75 | 16,532 | -0.30(-2.49%) |
Sep 28, 2016 | 12.09 | 12.11 | 11.94 | 12.05 | 23,649 | +0.07(+0.58%) |
Sep 27, 2016 | 12.06 | 12.39 | 11.94 | 11.98 | 18,529 | -0.06(-0.50%) |
Sep 26, 2016 | 11.99 | 12.19 | 11.92 | 12.04 | 23,252 | +0.04(+0.33%) |
Sep 23, 2016 | 12.33 | 12.35 | 11.85 | 12.00 | 32,033 | -0.25(-2.04%) |
Sep 22, 2016 | 11.96 | 12.36 | 11.95 | 12.25 | 71,848 | +0.39(+3.29%) |
Sep 21, 2016 | 11.50 | 12.41 | 11.50 | 11.86 | 70,905 | +0.37(+3.22%) |
Sep 20, 2016 | 11.26 | 11.65 | 11.26 | 11.49 | 161,493 | +0.26(+2.32%) |
Sep 19, 2016 | 11.39 | 11.58 | 11.04 | 11.23 | 104,875 | -0.17(-1.49%) |
Sep 16, 2016 | 11.05 | 11.50 | 10.92 | 11.40 | 107,140 | +0.41(+3.73%) |
Sep 15, 2016 | 10.77 | 11.06 | 10.77 | 10.99 | 30,814 | +0.22(+2.04%) |
Sep 14, 2016 | 10.70 | 11.06 | 10.70 | 10.77 | 20,733 | +0.09(+0.84%) |
Sep 13, 2016 | 10.63 | 10.77 | 10.54 | 10.68 | 38,374 | -0.17(-1.57%) |
Sep 12, 2016 | 10.77 | 10.94 | 10.77 | 10.85 | 21,881 | +0.05(+0.46%) |
Sep 09, 2016 | 10.84 | 10.90 | 10.80 | 10.80 | 30,099 | -0.07(-0.64%) |
Sep 08, 2016 | 10.88 | 10.90 | 10.75 | 10.87 | 14,240 | +0.02(+0.18%) |
Sep 07, 2016 | 11.00 | 11.00 | 10.83 | 10.85 | 16,884 | -0.03(-0.28%) |
Sep 06, 2016 | 10.99 | 10.99 | 10.87 | 10.88 | 20,008 | -0.12(-1.09%) |
Sep 02, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 60,200 | +0.09(+0.82%) |