Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.18 | 15.18 | 13.62 | 13.73 | 87,787 | -1.17(-7.85%) |
Nov 29, 2016 | 15.00 | 15.20 | 14.23 | 14.90 | 105,137 | +0.20(+1.36%) |
Nov 28, 2016 | 15.10 | 15.19 | 14.54 | 14.70 | 108,028 | -0.24(-1.61%) |
Nov 25, 2016 | 14.49 | 16.41 | 14.20 | 14.94 | 67,854 | +0.56(+3.89%) |
Nov 23, 2016 | 14.38 | 14.38 | 14.38 | 0 | -1.77(-10.96%) | |
Nov 22, 2016 | 16.05 | 16.23 | 15.69 | 16.15 | 103,215 | +0.21(+1.32%) |
Nov 21, 2016 | 16.35 | 16.37 | 15.43 | 15.94 | 86,021 | +0.26(+1.66%) |
Nov 18, 2016 | 16.21 | 16.29 | 15.36 | 15.68 | 87,997 | -1.01(-6.05%) |
Nov 17, 2016 | 16.10 | 17.05 | 15.78 | 16.69 | 103,079 | +0.56(+3.47%) |
Nov 16, 2016 | 14.19 | 16.34 | 14.02 | 16.13 | 102,331 | +2.04(+14.48%) |
Nov 15, 2016 | 15.13 | 15.13 | 13.86 | 14.09 | 115,021 | -1.02(-6.75%) |
Nov 14, 2016 | 15.16 | 15.34 | 14.75 | 15.11 | 106,487 | +0.01(+0.07%) |
Nov 11, 2016 | 15.20 | 15.50 | 14.70 | 15.10 | 82,476 | -0.29(-1.88%) |
Nov 10, 2016 | 15.41 | 15.89 | 15.28 | 15.39 | 101,977 | -0.14(-0.90%) |
Nov 09, 2016 | 14.67 | 15.57 | 14.62 | 15.53 | 103,321 | +0.63(+4.23%) |
Nov 08, 2016 | 15.12 | 15.49 | 14.65 | 14.90 | 102,453 | -0.19(-1.26%) |
Nov 07, 2016 | 14.11 | 15.23 | 14.11 | 15.09 | 99,567 | +1.25(+9.03%) |
Nov 04, 2016 | 13.65 | 14.15 | 13.65 | 13.84 | 145,768 | +0.19(+1.39%) |
Nov 03, 2016 | 14.09 | 14.09 | 13.65 | 13.65 | 130,237 | -0.36(-2.57%) |
Nov 02, 2016 | 13.66 | 14.07 | 13.61 | 14.01 | 142,650 | +0.30(+2.19%) |
Nov 01, 2016 | 13.51 | 13.88 | 13.36 | 13.71 | 131,635 | +0.35(+2.62%) |
Oct 31, 2016 | 13.73 | 14.04 | 13.27 | 13.36 | 163,348 | -0.22(-1.62%) |
Oct 28, 2016 | 13.21 | 13.78 | 13.20 | 13.58 | 142,482 | +0.40(+3.03%) |
Oct 27, 2016 | 12.80 | 13.35 | 12.62 | 13.18 | 143,327 | +0.49(+3.86%) |
Oct 26, 2016 | 12.25 | 13.02 | 12.25 | 12.69 | 112,670 | +0.40(+3.25%) |
Oct 25, 2016 | 12.16 | 12.48 | 12.12 | 12.29 | 123,385 | +0.21(+1.74%) |
Oct 24, 2016 | 12.21 | 12.54 | 11.89 | 12.08 | 115,906 | +0.32(+2.72%) |
Oct 21, 2016 | 11.35 | 11.83 | 10.98 | 11.76 | 111,094 | +0.42(+3.70%) |
Oct 20, 2016 | 11.41 | 11.89 | 11.28 | 11.34 | 104,024 | -0.07(-0.61%) |
Oct 19, 2016 | 12.39 | 12.74 | 11.19 | 11.41 | 152,799 | -0.97(-7.84%) |
Oct 18, 2016 | 12.34 | 12.43 | 12.13 | 12.38 | 106,193 | +0.17(+1.39%) |
Oct 17, 2016 | 12.21 | 12.46 | 11.61 | 12.21 | 120,680 | -0.09(-0.73%) |
Oct 14, 2016 | 13.72 | 13.72 | 12.00 | 12.30 | 130,180 | -1.37(-10.02%) |
Oct 13, 2016 | 13.75 | 14.02 | 13.27 | 13.67 | 106,447 | -0.38(-2.70%) |
Oct 12, 2016 | 13.30 | 14.05 | 13.30 | 14.05 | 122,813 | +0.68(+5.09%) |
Oct 11, 2016 | 14.12 | 14.45 | 13.23 | 13.37 | 144,390 | -0.80(-5.65%) |
Oct 10, 2016 | 14.39 | 14.53 | 13.96 | 14.17 | 104,764 | +0.12(+0.85%) |
Oct 07, 2016 | 14.70 | 15.20 | 14.00 | 14.05 | 120,888 | -0.77(-5.20%) |
Oct 06, 2016 | 14.76 | 15.20 | 14.50 | 14.82 | 152,570 | +0.19(+1.30%) |
Oct 05, 2016 | 13.36 | 14.73 | 13.36 | 14.63 | 144,515 | +1.08(+7.97%) |
Oct 04, 2016 | 12.70 | 13.65 | 12.61 | 13.55 | 115,850 | +0.93(+7.37%) |
Oct 03, 2016 | 13.21 | 13.88 | 12.55 | 12.62 | 166,522 | -0.53(-4.03%) |
Sep 30, 2016 | 12.77 | 13.44 | 12.77 | 13.15 | 79,387 | +0.45(+3.54%) |
Sep 29, 2016 | 13.50 | 14.40 | 12.62 | 12.70 | 241,441 | -0.96(-7.03%) |
Sep 28, 2016 | 12.20 | 14.50 | 12.20 | 13.66 | 396,940 | +1.04(+8.24%) |
Sep 27, 2016 | 12.46 | 13.10 | 12.23 | 12.62 | 100,349 | +0.10(+0.80%) |
Sep 26, 2016 | 12.00 | 12.72 | 11.96 | 12.52 | 122,355 | +0.54(+4.51%) |
Sep 23, 2016 | 12.26 | 13.08 | 11.79 | 11.98 | 120,506 | -0.20(-1.64%) |
Sep 22, 2016 | 12.40 | 12.72 | 12.02 | 12.18 | 114,512 | -0.11(-0.90%) |
Sep 21, 2016 | 12.15 | 12.56 | 11.91 | 12.29 | 88,825 | +0.21(+1.74%) |
Sep 20, 2016 | 11.72 | 12.31 | 11.55 | 12.08 | 93,312 | +0.39(+3.34%) |
Sep 19, 2016 | 11.53 | 12.40 | 11.49 | 11.69 | 118,691 | +0.14(+1.21%) |
Sep 16, 2016 | 12.70 | 12.74 | 11.46 | 11.55 | 71,338 | -1.05(-8.33%) |
Sep 15, 2016 | 14.00 | 14.13 | 12.23 | 12.60 | 106,618 | -1.38(-9.87%) |
Sep 14, 2016 | 15.19 | 16.38 | 13.84 | 13.98 | 229,541 | -1.06(-7.05%) |
Sep 13, 2016 | 14.35 | 15.16 | 14.32 | 15.04 | 210,289 | +0.61(+4.23%) |
Sep 12, 2016 | 13.18 | 14.49 | 13.18 | 14.43 | 138,679 | +1.28(+9.73%) |
Sep 09, 2016 | 13.21 | 13.25 | 13.09 | 13.15 | 86,526 | -0.08(-0.60%) |
Sep 08, 2016 | 13.02 | 13.30 | 13.02 | 13.23 | 96,099 | +0.18(+1.38%) |
Sep 07, 2016 | 13.30 | 13.30 | 12.82 | 13.05 | 105,825 | -0.24(-1.81%) |
Sep 06, 2016 | 12.45 | 13.38 | 12.45 | 13.29 | 90,123 | +0.81(+6.49%) |
Sep 02, 2016 | 12.48 | 12.48 | 12.48 | 12.48 | 81,000 | +0.05(+0.40%) |