Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.70 | 14.90 | 14.60 | 14.75 | 700,340 | +0.15(+1.03%) |
Nov 29, 2016 | 14.80 | 14.84 | 14.60 | 14.60 | 323,484 | -0.10(-0.68%) |
Nov 28, 2016 | 14.90 | 15.05 | 14.70 | 14.70 | 513,236 | -0.35(-2.33%) |
Nov 25, 2016 | 14.70 | 15.15 | 14.60 | 15.05 | 361,098 | +0.30(+2.03%) |
Nov 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | +0.20(+1.37%) | |
Nov 22, 2016 | 14.40 | 14.90 | 14.15 | 14.55 | 637,567 | +0.15(+1.04%) |
Nov 21, 2016 | 14.50 | 14.75 | 14.30 | 14.40 | 579,295 | +0.10(+0.70%) |
Nov 18, 2016 | 13.90 | 14.43 | 13.75 | 14.30 | 686,414 | +0.40(+2.88%) |
Nov 17, 2016 | 14.00 | 14.30 | 13.68 | 13.90 | 834,964 | -0.20(-1.42%) |
Nov 16, 2016 | 14.20 | 14.25 | 13.90 | 14.10 | 530,517 | -0.15(-1.05%) |
Nov 15, 2016 | 13.75 | 14.26 | 13.55 | 14.25 | 1,036,285 | +0.40(+2.89%) |
Nov 14, 2016 | 13.55 | 14.20 | 13.55 | 13.85 | 856,928 | +0.30(+2.21%) |
Nov 11, 2016 | 12.55 | 13.60 | 12.45 | 13.55 | 1,336,079 | +0.95(+7.54%) |
Nov 10, 2016 | 13.05 | 13.25 | 12.56 | 12.60 | 889,411 | -0.25(-1.95%) |
Nov 09, 2016 | 12.00 | 12.95 | 11.35 | 12.85 | 901,273 | +0.70(+5.76%) |
Nov 08, 2016 | 11.50 | 12.15 | 11.45 | 12.15 | 733,334 | +0.55(+4.74%) |
Nov 07, 2016 | 11.95 | 11.95 | 11.50 | 11.60 | 697,115 | +0.15(+1.31%) |
Nov 04, 2016 | 11.60 | 12.00 | 11.35 | 11.45 | 732,198 | -0.10(-0.87%) |
Nov 03, 2016 | 11.00 | 12.35 | 10.90 | 11.55 | 1,807,311 | +0.20(+1.76%) |
Nov 02, 2016 | 12.15 | 12.15 | 11.25 | 11.35 | 1,433,027 | -0.65(-5.42%) |
Nov 01, 2016 | 12.40 | 12.50 | 11.85 | 12.00 | 1,024,083 | -0.40(-3.23%) |
Oct 31, 2016 | 12.80 | 12.85 | 12.35 | 12.40 | 504,295 | -0.30(-2.36%) |
Oct 28, 2016 | 12.65 | 12.80 | 12.50 | 12.70 | 517,100 | +0.10(+0.79%) |
Oct 27, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 329,881 | -0.05(-0.40%) |
Oct 26, 2016 | 12.85 | 12.95 | 12.50 | 12.65 | 556,164 | -0.30(-2.32%) |
Oct 25, 2016 | 13.20 | 13.25 | 12.85 | 12.95 | 341,658 | -0.25(-1.89%) |
Oct 24, 2016 | 13.20 | 13.25 | 12.90 | 13.20 | 499,971 | +0.15(+1.15%) |
Oct 21, 2016 | 12.80 | 13.15 | 12.80 | 13.05 | 271,501 | +0.15(+1.16%) |
Oct 20, 2016 | 12.90 | 13.15 | 12.75 | 12.90 | 745,435 | +0.00(+0.00%) |
Oct 19, 2016 | 12.80 | 13.18 | 12.70 | 12.90 | 1,088,717 | +0.20(+1.57%) |
Oct 18, 2016 | 13.05 | 13.05 | 12.65 | 12.70 | 603,191 | -0.10(-0.78%) |
Oct 17, 2016 | 12.65 | 13.10 | 12.65 | 12.80 | 401,943 | +0.05(+0.39%) |
Oct 14, 2016 | 12.74 | 13.02 | 12.67 | 12.75 | 733,784 | +0.09(+0.71%) |
Oct 13, 2016 | 12.79 | 12.93 | 12.60 | 12.66 | 894,280 | -0.31(-2.39%) |
Oct 12, 2016 | 12.81 | 13.06 | 12.79 | 12.97 | 665,478 | +0.20(+1.57%) |
Oct 11, 2016 | 12.85 | 13.04 | 12.71 | 12.77 | 953,015 | -0.17(-1.31%) |
Oct 10, 2016 | 12.28 | 13.33 | 12.23 | 12.94 | 1,700,832 | +0.76(+6.24%) |
Oct 07, 2016 | 11.95 | 12.25 | 11.72 | 12.18 | 1,020,505 | +0.33(+2.78%) |
Oct 06, 2016 | 12.12 | 12.15 | 11.79 | 11.85 | 649,687 | -0.34(-2.79%) |
Oct 05, 2016 | 11.57 | 12.19 | 11.48 | 12.19 | 869,353 | +0.72(+6.28%) |
Oct 04, 2016 | 11.39 | 11.53 | 11.27 | 11.47 | 440,810 | +0.13(+1.15%) |
Oct 03, 2016 | 11.30 | 11.41 | 11.17 | 11.34 | 574,501 | +0.07(+0.62%) |
Sep 30, 2016 | 11.21 | 11.39 | 11.07 | 11.27 | 725,222 | +0.13(+1.17%) |
Sep 29, 2016 | 11.31 | 11.42 | 11.06 | 11.14 | 448,845 | -0.16(-1.42%) |
Sep 28, 2016 | 11.19 | 11.33 | 10.89 | 11.30 | 348,652 | +0.09(+0.80%) |
Sep 27, 2016 | 11.13 | 11.37 | 11.07 | 11.21 | 665,043 | +0.02(+0.18%) |
Sep 26, 2016 | 11.05 | 11.25 | 10.87 | 11.19 | 526,916 | +0.01(+0.09%) |
Sep 23, 2016 | 11.14 | 11.31 | 11.05 | 11.18 | 480,601 | -0.01(-0.09%) |
Sep 22, 2016 | 10.96 | 11.28 | 10.73 | 11.19 | 811,884 | +0.26(+2.38%) |
Sep 21, 2016 | 10.69 | 10.96 | 10.54 | 10.93 | 447,062 | +0.31(+2.92%) |
Sep 20, 2016 | 10.52 | 10.77 | 10.36 | 10.62 | 546,194 | +0.16(+1.53%) |
Sep 19, 2016 | 10.78 | 10.78 | 10.39 | 10.46 | 409,254 | -0.18(-1.69%) |
Sep 16, 2016 | 10.66 | 10.77 | 10.33 | 10.64 | 1,386,348 | -0.16(-1.48%) |
Sep 15, 2016 | 10.28 | 10.80 | 10.18 | 10.80 | 476,637 | +0.52(+5.06%) |
Sep 14, 2016 | 10.30 | 10.47 | 10.02 | 10.28 | 682,340 | +0.02(+0.19%) |
Sep 13, 2016 | 10.26 | 10.35 | 10.13 | 10.26 | 778,534 | -0.19(-1.82%) |
Sep 12, 2016 | 10.00 | 10.64 | 9.760 | 10.45 | 976,804 | +0.35(+3.47%) |
Sep 09, 2016 | 10.27 | 10.51 | 9.960 | 10.10 | 1,271,532 | -0.30(-2.88%) |
Sep 08, 2016 | 10.20 | 10.55 | 10.14 | 10.40 | 1,612,709 | +0.14(+1.36%) |
Sep 07, 2016 | 8.870 | 10.74 | 8.870 | 10.26 | 5,921,503 | +1.47(+16.72%) |
Sep 06, 2016 | 8.900 | 8.960 | 8.780 | 8.790 | 490,644 | -0.08(-0.90%) |
Sep 02, 2016 | 8.600 | 8.870 | 8.870 | 8.870 | 744,100 | +0.34(+3.99%) |