Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.76 | 14.76 | 13.50 | 13.60 | 7,933 | -0.80(-5.56%) |
Nov 29, 2016 | 15.30 | 15.40 | 14.30 | 14.40 | 4,545 | -0.50(-3.36%) |
Nov 28, 2016 | 14.90 | 16.00 | 14.50 | 14.90 | 6,913 | +0.00(+0.00%) |
Nov 25, 2016 | 15.90 | 16.20 | 14.70 | 14.90 | 2,626 | -1.20(-7.45%) |
Nov 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | +0.50(+3.21%) | |
Nov 22, 2016 | 16.10 | 16.50 | 15.40 | 15.60 | 2,157 | -0.40(-2.50%) |
Nov 21, 2016 | 17.30 | 17.30 | 15.20 | 16.00 | 3,728 | -0.30(-1.84%) |
Nov 18, 2016 | 16.90 | 17.10 | 16.00 | 16.30 | 3,181 | -0.90(-5.23%) |
Nov 17, 2016 | 16.86 | 17.06 | 16.30 | 17.20 | 8,930 | +0.60(+3.61%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.40 | 16.60 | 7,842 | +0.13(+0.80%) |
Nov 15, 2016 | 14.60 | 16.60 | 14.50 | 16.47 | 19,466 | +1.67(+11.27%) |
Nov 14, 2016 | 14.40 | 14.80 | 13.80 | 14.80 | 7,320 | +0.80(+5.71%) |
Nov 11, 2016 | 13.80 | 14.50 | 13.80 | 14.00 | 1,665 | +0.00(+0.00%) |
Nov 10, 2016 | 14.00 | 14.50 | 13.88 | 14.00 | 3,002 | -0.10(-0.71%) |
Nov 09, 2016 | 14.00 | 14.40 | 13.80 | 14.10 | 2,819 | -0.80(-5.37%) |
Nov 08, 2016 | 14.00 | 14.90 | 13.90 | 14.90 | 630 | +1.00(+7.19%) |
Nov 07, 2016 | 14.30 | 14.40 | 13.80 | 13.90 | 1,986 | +0.00(+0.00%) |
Nov 04, 2016 | 14.00 | 14.00 | 13.90 | 13.90 | 1,517 | +0.00(+0.00%) |
Nov 03, 2016 | 13.80 | 14.20 | 13.80 | 13.90 | 3,402 | +0.02(+0.11%) |
Nov 02, 2016 | 14.08 | 14.10 | 13.80 | 13.88 | 1,421 | +0.08(+0.62%) |
Nov 01, 2016 | 13.80 | 14.00 | 13.80 | 13.80 | 833 | +0.00(+0.00%) |
Oct 31, 2016 | 14.30 | 14.30 | 13.80 | 13.80 | 699 | -0.10(-0.72%) |
Oct 28, 2016 | 13.70 | 14.00 | 13.20 | 13.90 | 8,160 | +0.00(+0.00%) |
Oct 27, 2016 | 14.09 | 14.09 | 13.20 | 13.90 | 6,958 | +0.27(+1.97%) |
Oct 26, 2016 | 13.80 | 13.90 | 13.62 | 13.63 | 2,225 | -0.17(-1.22%) |
Oct 25, 2016 | 14.40 | 14.40 | 13.80 | 13.80 | 2,048 | -0.20(-1.43%) |
Oct 24, 2016 | 14.00 | 14.00 | 13.80 | 14.00 | 4,405 | +0.20(+1.44%) |
Oct 21, 2016 | 14.00 | 14.21 | 13.80 | 13.80 | 7,476 | -0.13(-0.90%) |
Oct 20, 2016 | 14.50 | 14.50 | 13.80 | 13.93 | 1,957 | +0.03(+0.19%) |
Oct 19, 2016 | 14.50 | 14.50 | 13.80 | 13.90 | 7,749 | -0.10(-0.71%) |
Oct 18, 2016 | 14.27 | 14.37 | 13.90 | 14.00 | 1,804 | +0.20(+1.44%) |
Oct 17, 2016 | 13.70 | 14.30 | 12.90 | 13.80 | 7,683 | +0.00(+0.01%) |
Oct 14, 2016 | 14.70 | 15.99 | 12.70 | 13.80 | 19,315 | -1.00(-6.76%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.80 | 14.80 | 8,262 | -0.70(-4.52%) |
Oct 12, 2016 | 15.50 | 16.70 | 14.60 | 15.50 | 43,139 | +0.10(+0.65%) |
Oct 11, 2016 | 13.30 | 15.50 | 13.30 | 15.40 | 37,869 | +2.10(+15.79%) |
Oct 10, 2016 | 12.90 | 13.30 | 12.80 | 13.30 | 9,647 | +0.40(+3.10%) |
Oct 07, 2016 | 12.50 | 13.00 | 12.50 | 12.90 | 6,280 | +0.70(+5.74%) |
Oct 06, 2016 | 11.70 | 13.30 | 11.40 | 12.20 | 23,999 | +0.80(+7.02%) |
Oct 05, 2016 | 11.60 | 11.60 | 11.00 | 11.40 | 10,995 | -0.10(-0.87%) |
Oct 04, 2016 | 11.00 | 11.60 | 11.00 | 11.50 | 608 | +0.40(+3.60%) |
Oct 03, 2016 | 10.90 | 11.99 | 10.80 | 11.10 | 1,639 | +0.00(+0.00%) |
Sep 30, 2016 | 11.90 | 11.90 | 10.91 | 11.10 | 1,449 | +0.20(+1.83%) |
Sep 29, 2016 | 11.20 | 12.10 | 10.90 | 10.90 | 966 | -0.30(-2.68%) |
Sep 28, 2016 | 11.70 | 11.70 | 10.80 | 11.20 | 2,349 | -0.40(-3.45%) |
Sep 27, 2016 | 12.00 | 12.10 | 11.45 | 11.60 | 503 | -0.07(-0.57%) |
Sep 26, 2016 | 11.90 | 12.00 | 11.00 | 11.67 | 3,267 | -0.23(-1.96%) |
Sep 23, 2016 | 11.40 | 11.90 | 11.30 | 11.90 | 9,136 | +0.60(+5.31%) |
Sep 22, 2016 | 11.10 | 11.40 | 11.10 | 11.30 | 7,096 | +0.80(+7.62%) |
Sep 21, 2016 | 11.30 | 11.30 | 10.50 | 10.50 | 216 | -0.20(-1.87%) |
Sep 20, 2016 | 10.90 | 11.40 | 10.70 | 10.70 | 758 | -0.20(-1.83%) |
Sep 19, 2016 | 10.70 | 11.80 | 10.70 | 10.90 | 20,757 | +0.10(+0.93%) |
Sep 16, 2016 | 10.30 | 11.80 | 9.309 | 10.80 | 20,694 | +0.30(+2.86%) |
Sep 15, 2016 | 10.80 | 10.80 | 10.00 | 10.50 | 3,715 | +0.00(+0.00%) |
Sep 14, 2016 | 10.60 | 11.00 | 10.40 | 10.50 | 1,910 | +0.00(+0.00%) |
Sep 13, 2016 | 11.49 | 11.49 | 10.40 | 10.50 | 5,722 | -0.60(-5.41%) |
Sep 12, 2016 | 10.30 | 11.70 | 10.30 | 11.10 | 11,425 | +0.80(+7.77%) |
Sep 09, 2016 | 10.80 | 11.90 | 10.30 | 10.30 | 4,334 | -0.60(-5.50%) |
Sep 08, 2016 | 11.05 | 12.20 | 10.60 | 10.90 | 5,472 | -0.10(-0.91%) |
Sep 07, 2016 | 12.04 | 12.10 | 11.00 | 11.00 | 3,991 | -0.40(-3.51%) |
Sep 06, 2016 | 12.10 | 12.35 | 11.20 | 11.40 | 6,346 | -0.50(-4.20%) |
Sep 02, 2016 | 12.20 | 11.90 | 11.90 | 11.90 | 7,570 | -0.30(-2.46%) |