Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.75 | 19.89 | 18.72 | 19.61 | 258,569 | +1.22(+6.63%) |
Nov 29, 2016 | 19.35 | 20.68 | 18.38 | 18.39 | 457,270 | -1.61(-8.05%) |
Nov 28, 2016 | 22.73 | 23.38 | 18.18 | 20.00 | 897,109 | -3.31(-14.20%) |
Nov 25, 2016 | 23.80 | 24.68 | 22.21 | 23.31 | 374,414 | -3.64(-13.51%) |
Nov 23, 2016 | 26.95 | 26.95 | 26.95 | 0 | +0.20(+0.75%) | |
Nov 22, 2016 | 26.09 | 27.97 | 25.47 | 26.75 | 201,357 | +1.00(+3.88%) |
Nov 21, 2016 | 24.50 | 25.80 | 23.02 | 25.75 | 287,148 | +0.76(+3.04%) |
Nov 18, 2016 | 26.50 | 29.30 | 22.76 | 24.99 | 733,122 | -1.35(-5.13%) |
Nov 17, 2016 | 22.19 | 27.38 | 21.59 | 26.34 | 406,872 | +4.14(+18.65%) |
Nov 16, 2016 | 24.00 | 24.98 | 20.50 | 22.20 | 688,743 | -1.09(-4.68%) |
Nov 15, 2016 | 20.25 | 28.50 | 20.25 | 23.29 | 775,962 | +3.84(+19.74%) |
Nov 14, 2016 | 15.85 | 19.47 | 15.50 | 19.45 | 864,543 | +4.19(+27.46%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.45 | 15.26 | 235,173 | +0.98(+6.86%) |
Nov 10, 2016 | 14.43 | 14.86 | 14.43 | 14.28 | 131,907 | +0.00(+0.00%) |
Nov 09, 2016 | 12.10 | 14.70 | 11.50 | 14.28 | 224,201 | +1.52(+11.91%) |
Nov 08, 2016 | 12.41 | 12.88 | 12.10 | 12.76 | 60,798 | +0.65(+5.37%) |
Nov 07, 2016 | 12.13 | 12.30 | 12.03 | 12.11 | 65,849 | +0.13(+1.09%) |
Nov 04, 2016 | 11.90 | 12.64 | 11.50 | 11.98 | 76,415 | +0.26(+2.22%) |
Nov 03, 2016 | 12.25 | 12.57 | 11.35 | 11.72 | 74,901 | -0.52(-4.25%) |
Nov 02, 2016 | 12.16 | 12.72 | 12.15 | 12.24 | 44,072 | -0.16(-1.29%) |
Nov 01, 2016 | 12.55 | 12.70 | 12.23 | 12.40 | 39,728 | -0.11(-0.88%) |
Oct 31, 2016 | 13.29 | 13.51 | 12.50 | 12.51 | 72,328 | -0.14(-1.11%) |
Oct 28, 2016 | 13.10 | 13.31 | 12.54 | 12.65 | 74,712 | -0.34(-2.62%) |
Oct 27, 2016 | 14.07 | 14.35 | 12.91 | 12.99 | 101,631 | -1.06(-7.54%) |
Oct 26, 2016 | 13.97 | 14.39 | 13.92 | 14.05 | 84,503 | -0.19(-1.33%) |
Oct 25, 2016 | 14.51 | 14.75 | 14.05 | 14.24 | 47,012 | -0.19(-1.32%) |
Oct 24, 2016 | 13.98 | 14.65 | 13.90 | 14.43 | 95,200 | +0.49(+3.52%) |
Oct 21, 2016 | 13.89 | 14.14 | 13.58 | 13.94 | 41,359 | -0.21(-1.48%) |
Oct 20, 2016 | 14.26 | 14.26 | 13.66 | 14.15 | 50,658 | +0.15(+1.07%) |
Oct 19, 2016 | 14.57 | 14.89 | 13.90 | 14.00 | 55,836 | -0.35(-2.44%) |
Oct 18, 2016 | 14.43 | 14.50 | 13.75 | 14.35 | 140,616 | +0.41(+2.94%) |
Oct 17, 2016 | 14.81 | 14.81 | 13.77 | 13.94 | 113,412 | -0.70(-4.78%) |
Oct 14, 2016 | 14.86 | 15.10 | 14.35 | 14.64 | 64,922 | -0.11(-0.75%) |
Oct 13, 2016 | 14.82 | 14.82 | 14.12 | 14.75 | 115,053 | -0.12(-0.81%) |
Oct 12, 2016 | 14.60 | 15.39 | 14.28 | 14.87 | 143,489 | +0.28(+1.92%) |
Oct 11, 2016 | 15.21 | 15.89 | 14.15 | 14.59 | 312,545 | -0.60(-3.95%) |
Oct 10, 2016 | 14.33 | 15.35 | 14.11 | 15.19 | 382,396 | +1.24(+8.89%) |
Oct 07, 2016 | 13.10 | 14.23 | 12.25 | 13.95 | 300,443 | +0.76(+5.76%) |
Oct 06, 2016 | 13.58 | 13.80 | 12.62 | 13.19 | 227,517 | -0.52(-3.79%) |
Oct 05, 2016 | 13.67 | 14.50 | 12.84 | 13.71 | 332,160 | -0.40(-2.83%) |
Oct 04, 2016 | 15.26 | 15.29 | 13.71 | 14.11 | 242,373 | -0.97(-6.43%) |
Oct 03, 2016 | 16.03 | 16.21 | 14.80 | 15.08 | 205,193 | -0.68(-4.31%) |
Sep 30, 2016 | 16.00 | 16.05 | 15.60 | 15.76 | 129,985 | -0.20(-1.25%) |
Sep 29, 2016 | 16.50 | 16.79 | 15.50 | 15.96 | 284,803 | -0.65(-3.91%) |
Sep 28, 2016 | 15.78 | 16.94 | 15.48 | 16.61 | 540,028 | +0.98(+6.27%) |
Sep 27, 2016 | 15.25 | 15.90 | 14.50 | 15.63 | 453,339 | +0.73(+4.90%) |
Sep 26, 2016 | 15.40 | 15.55 | 14.77 | 14.90 | 350,604 | -0.68(-4.36%) |
Sep 23, 2016 | 15.14 | 15.90 | 14.65 | 15.58 | 315,885 | +0.07(+0.45%) |
Sep 22, 2016 | 16.47 | 16.77 | 15.25 | 15.51 | 348,003 | -0.54(-3.36%) |
Sep 21, 2016 | 14.95 | 16.40 | 14.33 | 16.05 | 1,036,479 | -0.07(-0.43%) |
Sep 20, 2016 | 14.87 | 16.91 | 14.76 | 16.12 | 1,072,082 | +1.55(+10.64%) |
Sep 19, 2016 | 14.73 | 14.90 | 14.20 | 14.57 | 424,248 | +0.37(+2.61%) |
Sep 16, 2016 | 15.00 | 15.18 | 14.18 | 14.20 | 441,196 | -1.15(-7.49%) |
Sep 15, 2016 | 13.05 | 15.39 | 13.05 | 15.35 | 1,034,006 | +2.35(+18.08%) |
Sep 14, 2016 | 12.90 | 13.50 | 12.90 | 13.00 | 245,276 | +0.20(+1.56%) |
Sep 13, 2016 | 13.34 | 13.50 | 12.63 | 12.80 | 221,794 | -0.48(-3.61%) |
Sep 12, 2016 | 12.95 | 13.69 | 12.58 | 13.28 | 320,841 | +0.05(+0.38%) |
Sep 09, 2016 | 14.03 | 14.05 | 12.70 | 13.23 | 468,376 | -0.69(-4.96%) |
Sep 08, 2016 | 13.70 | 14.84 | 13.13 | 13.92 | 761,329 | -0.03(-0.22%) |
Sep 07, 2016 | 11.59 | 14.00 | 11.59 | 13.95 | 1,399,883 | +2.34(+20.16%) |
Sep 06, 2016 | 11.66 | 11.95 | 11.13 | 11.61 | 307,937 | +0.04(+0.35%) |
Sep 02, 2016 | 11.77 | 11.57 | 11.57 | 11.57 | 487,300 | -0.29(-2.45%) |