Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.30 | 13.90 | 12.20 | 13.70 | 95,809 | +1.50(+12.30%) |
Nov 29, 2016 | 13.00 | 13.20 | 12.20 | 12.20 | 55,501 | -0.90(-6.87%) |
Nov 28, 2016 | 14.00 | 14.00 | 13.00 | 13.10 | 56,464 | -0.80(-5.76%) |
Nov 25, 2016 | 13.90 | 13.90 | 13.50 | 13.90 | 15,060 | +0.20(+1.46%) |
Nov 23, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.10(-0.72%) | |
Nov 22, 2016 | 14.00 | 14.30 | 13.50 | 13.80 | 90,631 | -0.20(-1.43%) |
Nov 21, 2016 | 14.10 | 14.40 | 13.20 | 14.00 | 151,793 | +0.40(+2.94%) |
Nov 18, 2016 | 12.80 | 13.60 | 12.40 | 13.60 | 118,680 | +0.90(+7.09%) |
Nov 17, 2016 | 12.80 | 12.90 | 12.12 | 12.70 | 111,387 | +0.10(+0.79%) |
Nov 16, 2016 | 13.40 | 13.50 | 12.20 | 12.60 | 116,979 | -0.30(-2.33%) |
Nov 15, 2016 | 12.30 | 13.40 | 11.80 | 12.90 | 182,824 | +0.80(+6.61%) |
Nov 14, 2016 | 11.70 | 12.10 | 11.60 | 12.10 | 111,072 | +0.70(+6.14%) |
Nov 11, 2016 | 11.10 | 11.60 | 11.00 | 11.40 | 157,276 | +0.70(+6.54%) |
Nov 10, 2016 | 10.70 | 10.90 | 10.40 | 10.70 | 639,493 | +0.20(+1.90%) |
Nov 09, 2016 | 10.30 | 10.80 | 10.00 | 10.50 | 116,617 | +0.20(+1.94%) |
Nov 08, 2016 | 10.90 | 10.90 | 10.30 | 10.30 | 90,543 | -0.30(-2.83%) |
Nov 07, 2016 | 11.20 | 11.26 | 10.60 | 10.60 | 73,313 | -0.50(-4.50%) |
Nov 04, 2016 | 10.60 | 11.40 | 10.30 | 11.10 | 138,135 | -0.90(-7.50%) |
Nov 03, 2016 | 11.10 | 12.20 | 11.10 | 12.00 | 56,452 | +0.90(+8.11%) |
Nov 02, 2016 | 11.30 | 11.40 | 10.10 | 11.10 | 139,130 | -0.20(-1.77%) |
Nov 01, 2016 | 12.30 | 13.20 | 11.20 | 11.30 | 199,437 | +0.90(+8.65%) |
Oct 31, 2016 | 10.70 | 10.80 | 10.40 | 10.40 | 57,334 | -0.40(-3.70%) |
Oct 28, 2016 | 11.20 | 11.40 | 10.80 | 10.80 | 20,338 | -0.40(-3.57%) |
Oct 27, 2016 | 11.40 | 11.70 | 11.10 | 11.20 | 39,437 | +0.00(+0.00%) |
Oct 26, 2016 | 11.20 | 11.40 | 11.00 | 11.20 | 31,813 | -0.20(-1.75%) |
Oct 25, 2016 | 11.40 | 11.90 | 11.10 | 11.40 | 33,825 | +0.20(+1.79%) |
Oct 24, 2016 | 10.60 | 11.20 | 10.50 | 11.20 | 29,420 | +0.30(+2.75%) |
Oct 21, 2016 | 11.20 | 11.28 | 10.60 | 10.90 | 68,553 | -0.60(-5.22%) |
Oct 20, 2016 | 11.40 | 11.50 | 11.10 | 11.50 | 87,568 | +0.10(+0.88%) |
Oct 19, 2016 | 10.80 | 11.40 | 10.71 | 11.40 | 79,113 | +0.70(+6.54%) |
Oct 18, 2016 | 10.20 | 10.85 | 9.810 | 10.70 | 68,829 | +0.70(+7.00%) |
Oct 17, 2016 | 9.700 | 10.00 | 9.601 | 10.00 | 22,650 | +0.17(+1.74%) |
Oct 14, 2016 | 9.800 | 10.20 | 9.250 | 9.829 | 50,092 | +0.13(+1.33%) |
Oct 13, 2016 | 10.00 | 10.10 | 9.486 | 9.700 | 94,759 | -0.50(-4.90%) |
Oct 12, 2016 | 10.50 | 10.60 | 9.819 | 10.20 | 95,300 | -0.50(-4.67%) |
Oct 11, 2016 | 10.80 | 11.05 | 10.30 | 10.70 | 100,285 | -0.30(-2.73%) |
Oct 10, 2016 | 10.80 | 11.20 | 10.80 | 11.00 | 40,751 | +0.10(+0.92%) |
Oct 07, 2016 | 11.00 | 11.40 | 10.80 | 10.90 | 47,001 | -0.30(-2.68%) |
Oct 06, 2016 | 11.30 | 11.40 | 11.00 | 11.20 | 77,971 | -0.10(-0.88%) |
Oct 05, 2016 | 11.00 | 11.30 | 10.60 | 11.30 | 57,973 | +0.40(+3.67%) |
Oct 04, 2016 | 10.90 | 11.20 | 10.70 | 10.90 | 57,353 | -0.30(-2.68%) |
Oct 03, 2016 | 11.30 | 11.40 | 10.90 | 11.20 | 41,836 | -0.10(-0.88%) |
Sep 30, 2016 | 11.20 | 11.40 | 10.80 | 11.30 | 69,248 | +0.30(+2.73%) |
Sep 29, 2016 | 11.00 | 11.10 | 10.60 | 11.00 | 91,360 | +0.30(+2.80%) |
Sep 28, 2016 | 10.70 | 11.00 | 10.50 | 10.70 | 200,241 | +0.00(+0.00%) |
Sep 27, 2016 | 10.60 | 11.10 | 10.60 | 10.70 | 118,048 | +0.00(+0.00%) |
Sep 26, 2016 | 10.70 | 11.00 | 10.60 | 10.70 | 73,895 | +0.10(+0.94%) |
Sep 23, 2016 | 10.90 | 11.20 | 10.50 | 10.60 | 110,271 | -0.30(-2.75%) |
Sep 22, 2016 | 11.20 | 11.90 | 10.90 | 10.90 | 137,132 | +0.00(+0.00%) |
Sep 21, 2016 | 11.20 | 12.20 | 10.90 | 10.90 | 165,656 | -0.10(-0.91%) |
Sep 20, 2016 | 11.80 | 11.80 | 11.00 | 11.00 | 127,594 | -0.50(-4.35%) |
Sep 19, 2016 | 12.40 | 12.60 | 11.50 | 11.50 | 138,716 | -0.90(-7.26%) |
Sep 16, 2016 | 12.80 | 13.00 | 12.40 | 12.40 | 135,485 | -0.50(-3.88%) |
Sep 15, 2016 | 12.80 | 13.20 | 12.80 | 12.90 | 52,042 | +0.10(+0.78%) |
Sep 14, 2016 | 12.90 | 13.30 | 12.80 | 12.80 | 40,938 | -0.10(-0.78%) |
Sep 13, 2016 | 13.30 | 13.40 | 12.80 | 12.90 | 95,206 | -0.40(-3.01%) |
Sep 12, 2016 | 13.30 | 13.70 | 13.20 | 13.30 | 49,005 | +0.00(+0.00%) |
Sep 09, 2016 | 14.60 | 14.70 | 13.30 | 13.30 | 99,203 | -1.40(-9.52%) |
Sep 08, 2016 | 14.40 | 14.90 | 14.30 | 14.70 | 61,064 | +0.20(+1.38%) |
Sep 07, 2016 | 14.20 | 14.50 | 14.10 | 14.50 | 27,370 | +0.30(+2.11%) |
Sep 06, 2016 | 14.00 | 14.60 | 14.00 | 14.20 | 73,609 | +0.20(+1.43%) |
Sep 02, 2016 | 14.30 | 14.00 | 14.00 | 14.00 | 64,700 | +0.10(+0.72%) |