Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.20 | 13.57 | 12.70 | 12.88 | 448,477 | +0.20(+1.58%) |
Nov 29, 2016 | 12.38 | 12.72 | 12.30 | 12.68 | 187,971 | +0.34(+2.76%) |
Nov 28, 2016 | 12.51 | 12.66 | 12.20 | 12.34 | 76,811 | -0.26(-2.06%) |
Nov 25, 2016 | 12.25 | 12.66 | 12.25 | 12.60 | 78,710 | +0.41(+3.36%) |
Nov 23, 2016 | 12.19 | 12.19 | 12.19 | 0 | +0.06(+0.49%) | |
Nov 22, 2016 | 12.03 | 12.25 | 11.79 | 12.13 | 133,079 | +0.08(+0.66%) |
Nov 21, 2016 | 11.74 | 12.08 | 11.57 | 12.05 | 122,708 | +0.29(+2.47%) |
Nov 18, 2016 | 11.38 | 11.90 | 11.38 | 11.76 | 87,630 | +0.41(+3.61%) |
Nov 17, 2016 | 11.33 | 11.41 | 11.05 | 11.35 | 77,571 | +0.14(+1.25%) |
Nov 16, 2016 | 11.37 | 11.45 | 11.18 | 11.21 | 142,923 | -0.23(-2.01%) |
Nov 15, 2016 | 11.33 | 11.46 | 11.33 | 11.44 | 86,226 | +0.04(+0.35%) |
Nov 14, 2016 | 11.30 | 11.59 | 11.28 | 11.40 | 152,512 | +0.15(+1.33%) |
Nov 11, 2016 | 11.02 | 11.60 | 11.02 | 11.25 | 281,317 | +0.25(+2.27%) |
Nov 10, 2016 | 10.78 | 11.14 | 10.72 | 11.00 | 231,400 | +0.22(+2.04%) |
Nov 09, 2016 | 10.63 | 10.93 | 10.36 | 10.78 | 112,372 | +0.25(+2.37%) |
Nov 08, 2016 | 10.91 | 11.01 | 10.36 | 10.53 | 111,929 | -0.35(-3.22%) |
Nov 07, 2016 | 10.64 | 11.03 | 10.55 | 10.88 | 149,474 | +0.28(+2.64%) |
Nov 04, 2016 | 10.81 | 10.86 | 10.54 | 10.60 | 141,723 | -0.14(-1.30%) |
Nov 03, 2016 | 11.11 | 11.19 | 10.71 | 10.74 | 129,299 | -0.34(-3.07%) |
Nov 02, 2016 | 11.33 | 11.42 | 10.85 | 11.08 | 188,042 | -0.23(-2.03%) |
Nov 01, 2016 | 11.21 | 11.32 | 11.01 | 11.31 | 202,245 | +0.11(+0.98%) |
Oct 31, 2016 | 11.31 | 11.33 | 11.14 | 11.20 | 117,790 | -0.05(-0.44%) |
Oct 28, 2016 | 11.14 | 11.56 | 11.14 | 11.25 | 110,713 | +0.07(+0.63%) |
Oct 27, 2016 | 11.33 | 11.44 | 11.07 | 11.18 | 308,530 | -0.08(-0.71%) |
Oct 26, 2016 | 11.84 | 11.91 | 11.14 | 11.26 | 358,728 | -0.54(-4.58%) |
Oct 25, 2016 | 12.45 | 12.45 | 11.79 | 11.80 | 300,392 | -0.69(-5.52%) |
Oct 24, 2016 | 12.28 | 12.73 | 12.28 | 12.49 | 136,759 | +0.31(+2.55%) |
Oct 21, 2016 | 12.43 | 12.43 | 12.06 | 12.18 | 278,987 | -0.33(-2.64%) |
Oct 20, 2016 | 12.65 | 12.69 | 12.45 | 12.51 | 210,803 | -0.17(-1.34%) |
Oct 19, 2016 | 12.93 | 12.97 | 12.65 | 12.68 | 63,620 | -0.21(-1.63%) |
Oct 18, 2016 | 12.82 | 13.06 | 12.77 | 12.89 | 166,221 | +0.08(+0.62%) |
Oct 17, 2016 | 12.64 | 12.93 | 12.59 | 12.81 | 225,091 | +0.17(+1.34%) |
Oct 14, 2016 | 12.93 | 12.98 | 12.57 | 12.64 | 166,782 | -0.31(-2.39%) |
Oct 13, 2016 | 13.00 | 13.14 | 12.87 | 12.95 | 132,306 | -0.09(-0.69%) |
Oct 12, 2016 | 13.35 | 13.41 | 13.00 | 13.04 | 170,632 | -0.36(-2.69%) |
Oct 11, 2016 | 13.62 | 13.74 | 13.29 | 13.40 | 172,683 | -0.29(-2.12%) |
Oct 10, 2016 | 13.49 | 13.93 | 13.36 | 13.69 | 274,572 | +0.09(+0.66%) |
Oct 07, 2016 | 13.55 | 13.70 | 13.33 | 13.60 | 259,231 | +0.00(+0.00%) |
Oct 06, 2016 | 13.61 | 13.64 | 13.11 | 13.60 | 217,662 | -0.11(-0.80%) |
Oct 05, 2016 | 13.41 | 14.05 | 12.82 | 13.71 | 431,341 | +0.30(+2.24%) |
Oct 04, 2016 | 13.90 | 13.90 | 13.29 | 13.41 | 434,422 | -0.58(-4.15%) |
Oct 03, 2016 | 15.15 | 15.27 | 13.99 | 13.99 | 550,802 | -1.16(-7.66%) |
Sep 30, 2016 | 15.06 | 15.49 | 14.97 | 15.15 | 995,364 | +0.08(+0.53%) |
Sep 29, 2016 | 14.70 | 15.30 | 14.70 | 15.07 | 194,812 | +0.28(+1.89%) |
Sep 28, 2016 | 14.56 | 15.20 | 14.49 | 14.79 | 363,829 | +0.26(+1.79%) |
Sep 27, 2016 | 14.50 | 14.70 | 14.50 | 14.53 | 171,225 | +0.00(+0.00%) |
Sep 26, 2016 | 14.66 | 14.70 | 14.49 | 14.53 | 144,960 | -0.13(-0.89%) |
Sep 23, 2016 | 14.74 | 14.79 | 14.08 | 14.66 | 243,443 | -0.04(-0.27%) |
Sep 22, 2016 | 14.86 | 14.86 | 14.65 | 14.70 | 344,553 | -0.05(-0.34%) |
Sep 21, 2016 | 14.29 | 14.87 | 14.23 | 14.75 | 329,860 | +0.74(+5.28%) |
Sep 20, 2016 | 13.89 | 14.18 | 13.82 | 14.01 | 245,685 | +0.14(+1.01%) |
Sep 19, 2016 | 13.48 | 13.89 | 13.46 | 13.87 | 234,440 | +0.42(+3.12%) |
Sep 16, 2016 | 12.59 | 13.50 | 12.56 | 13.45 | 785,863 | +0.86(+6.83%) |
Sep 15, 2016 | 12.63 | 12.85 | 12.10 | 12.59 | 609,679 | -0.04(-0.32%) |
Sep 14, 2016 | 13.38 | 13.74 | 12.48 | 12.63 | 1,813,675 | +0.18(+1.45%) |
Sep 13, 2016 | 11.58 | 12.68 | 11.58 | 12.45 | 792,533 | +0.73(+6.23%) |
Sep 12, 2016 | 11.73 | 12.22 | 11.60 | 11.72 | 286,576 | -0.34(-2.82%) |
Sep 09, 2016 | 12.00 | 12.36 | 11.71 | 12.06 | 346,265 | -0.04(-0.33%) |
Sep 08, 2016 | 13.00 | 13.00 | 12.00 | 12.10 | 724,747 | -0.85(-6.56%) |
Sep 07, 2016 | 14.55 | 14.60 | 12.46 | 12.95 | 1,511,564 | -1.68(-11.48%) |
Sep 06, 2016 | 15.22 | 15.28 | 14.39 | 14.63 | 678,367 | -0.74(-4.81%) |
Sep 02, 2016 | 15.28 | 15.37 | 15.37 | 15.37 | 136,100 | +0.04(+0.26%) |