Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.25 | 10.34 | 9.440 | 9.680 | 42,083 | -0.53(-5.19%) |
Nov 29, 2016 | 9.940 | 10.30 | 9.860 | 10.21 | 35,886 | +0.27(+2.72%) |
Nov 28, 2016 | 10.03 | 10.25 | 9.600 | 9.940 | 69,939 | -0.10(-1.00%) |
Nov 25, 2016 | 9.880 | 10.26 | 9.795 | 10.04 | 11,724 | +0.16(+1.62%) |
Nov 23, 2016 | 9.880 | 9.880 | 9.880 | 0 | -0.44(-4.26%) | |
Nov 22, 2016 | 10.42 | 10.54 | 10.03 | 10.32 | 44,791 | -0.01(-0.10%) |
Nov 21, 2016 | 10.17 | 10.55 | 9.860 | 10.33 | 77,439 | +0.29(+2.89%) |
Nov 18, 2016 | 9.950 | 10.18 | 9.846 | 10.04 | 50,385 | +0.15(+1.52%) |
Nov 17, 2016 | 10.03 | 10.03 | 9.850 | 9.890 | 69,160 | -0.06(-0.60%) |
Nov 16, 2016 | 9.950 | 10.06 | 9.910 | 9.950 | 87,302 | +0.11(+1.12%) |
Nov 15, 2016 | 10.15 | 10.47 | 9.840 | 9.840 | 95,826 | -0.26(-2.57%) |
Nov 14, 2016 | 10.50 | 11.02 | 9.850 | 10.10 | 172,524 | -0.34(-3.26%) |
Nov 11, 2016 | 10.25 | 10.60 | 9.990 | 10.44 | 99,265 | +0.19(+1.85%) |
Nov 10, 2016 | 10.33 | 10.66 | 10.25 | 10.25 | 73,632 | -0.10(-0.97%) |
Nov 09, 2016 | 10.20 | 10.91 | 10.02 | 10.35 | 101,778 | +0.31(+3.09%) |
Nov 08, 2016 | 10.35 | 10.73 | 9.855 | 10.04 | 36,550 | -0.31(-3.00%) |
Nov 07, 2016 | 10.29 | 11.15 | 10.17 | 10.35 | 67,349 | +0.30(+2.99%) |
Nov 04, 2016 | 10.45 | 10.62 | 9.910 | 10.05 | 35,820 | -0.32(-3.09%) |
Nov 03, 2016 | 11.88 | 12.00 | 10.32 | 10.37 | 64,422 | -0.85(-7.58%) |
Nov 02, 2016 | 11.59 | 11.59 | 11.17 | 11.22 | 53,648 | -0.50(-4.27%) |
Nov 01, 2016 | 11.94 | 12.32 | 11.25 | 11.72 | 31,165 | -0.09(-0.76%) |
Oct 31, 2016 | 11.41 | 12.29 | 11.41 | 11.81 | 48,772 | -0.11(-0.92%) |
Oct 28, 2016 | 11.81 | 12.34 | 11.81 | 11.92 | 33,793 | -0.04(-0.33%) |
Oct 27, 2016 | 12.96 | 13.02 | 11.89 | 11.96 | 42,760 | -0.88(-6.85%) |
Oct 26, 2016 | 13.51 | 13.95 | 12.73 | 12.84 | 39,193 | -0.99(-7.16%) |
Oct 25, 2016 | 14.44 | 14.54 | 13.76 | 13.83 | 38,679 | -0.67(-4.62%) |
Oct 24, 2016 | 14.44 | 14.74 | 14.26 | 14.50 | 112,528 | +0.03(+0.21%) |
Oct 21, 2016 | 15.00 | 15.00 | 14.17 | 14.47 | 44,369 | -0.65(-4.30%) |
Oct 20, 2016 | 14.63 | 15.16 | 14.63 | 15.12 | 17,762 | +0.10(+0.67%) |
Oct 19, 2016 | 14.95 | 15.17 | 14.00 | 15.02 | 77,400 | +0.25(+1.69%) |
Oct 18, 2016 | 14.69 | 14.88 | 14.43 | 14.77 | 37,929 | +0.25(+1.72%) |
Oct 17, 2016 | 14.31 | 14.64 | 14.13 | 14.52 | 44,412 | +0.24(+1.68%) |
Oct 14, 2016 | 14.72 | 14.72 | 13.82 | 14.28 | 71,890 | -0.33(-2.26%) |
Oct 13, 2016 | 14.16 | 14.66 | 13.79 | 14.61 | 43,033 | +0.19(+1.32%) |
Oct 12, 2016 | 15.17 | 15.17 | 13.84 | 14.42 | 145,159 | -0.74(-4.88%) |
Oct 11, 2016 | 15.30 | 15.46 | 14.53 | 15.16 | 41,600 | -0.16(-1.04%) |
Oct 10, 2016 | 15.16 | 15.70 | 15.16 | 15.32 | 26,696 | +0.12(+0.79%) |
Oct 07, 2016 | 16.12 | 16.12 | 15.05 | 15.20 | 41,832 | -0.58(-3.68%) |
Oct 06, 2016 | 16.07 | 16.07 | 15.42 | 15.78 | 22,332 | -0.29(-1.80%) |
Oct 05, 2016 | 15.80 | 16.40 | 15.80 | 16.07 | 34,963 | +0.37(+2.36%) |
Oct 04, 2016 | 15.23 | 15.95 | 15.23 | 15.70 | 46,392 | +0.21(+1.36%) |
Oct 03, 2016 | 15.03 | 15.58 | 14.94 | 15.49 | 21,830 | +0.33(+2.18%) |
Sep 30, 2016 | 15.04 | 15.62 | 14.79 | 15.16 | 107,011 | +0.27(+1.81%) |
Sep 29, 2016 | 14.53 | 15.05 | 14.19 | 14.89 | 117,640 | +0.59(+4.13%) |
Sep 28, 2016 | 12.80 | 14.44 | 12.69 | 14.30 | 229,442 | +1.38(+10.68%) |
Sep 27, 2016 | 13.21 | 13.66 | 12.22 | 12.92 | 316,244 | -0.15(-1.15%) |
Sep 26, 2016 | 13.30 | 13.41 | 12.76 | 13.07 | 57,538 | -0.23(-1.73%) |
Sep 23, 2016 | 13.90 | 13.90 | 13.16 | 13.30 | 58,395 | -0.35(-2.56%) |
Sep 22, 2016 | 13.92 | 14.30 | 13.56 | 13.65 | 53,827 | -0.39(-2.78%) |
Sep 21, 2016 | 14.04 | 14.13 | 13.52 | 14.04 | 58,592 | -0.02(-0.14%) |
Sep 20, 2016 | 14.09 | 14.57 | 13.47 | 14.06 | 95,843 | +0.26(+1.88%) |
Sep 19, 2016 | 15.22 | 15.22 | 13.71 | 13.80 | 190,779 | -1.21(-8.06%) |
Sep 16, 2016 | 14.79 | 15.27 | 14.79 | 15.01 | 288,021 | +0.12(+0.81%) |
Sep 15, 2016 | 14.44 | 15.17 | 14.23 | 14.89 | 125,346 | +0.81(+5.75%) |
Sep 14, 2016 | 13.48 | 14.24 | 13.47 | 14.08 | 41,981 | +0.82(+6.18%) |
Sep 13, 2016 | 13.98 | 13.98 | 12.57 | 13.26 | 132,088 | -0.30(-2.21%) |
Sep 12, 2016 | 13.27 | 14.11 | 13.16 | 13.56 | 62,747 | +0.18(+1.35%) |
Sep 09, 2016 | 13.73 | 13.96 | 13.20 | 13.38 | 91,952 | -0.31(-2.26%) |
Sep 08, 2016 | 13.95 | 14.68 | 13.37 | 13.69 | 357,049 | -0.54(-3.79%) |
Sep 07, 2016 | 14.12 | 14.50 | 13.92 | 14.23 | 74,241 | +0.08(+0.57%) |
Sep 06, 2016 | 14.51 | 14.73 | 14.08 | 14.15 | 42,843 | +0.14(+1.00%) |
Sep 02, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 15,100 | +0.07(+0.50%) |