Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.17 | 12.82 | 12.17 | 12.68 | 921,539 | +0.66(+5.49%) |
Nov 29, 2016 | 12.14 | 12.30 | 11.93 | 12.02 | 674,548 | -0.12(-0.99%) |
Nov 28, 2016 | 12.61 | 12.91 | 12.12 | 12.14 | 744,950 | -0.49(-3.88%) |
Nov 25, 2016 | 12.48 | 12.72 | 12.09 | 12.63 | 761,415 | -0.12(-0.94%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.75(+6.25%) | |
Nov 22, 2016 | 11.73 | 12.00 | 11.45 | 12.00 | 722,545 | +0.35(+3.00%) |
Nov 21, 2016 | 11.54 | 11.71 | 11.39 | 11.65 | 588,279 | +0.16(+1.39%) |
Nov 18, 2016 | 11.34 | 11.54 | 11.30 | 11.49 | 675,953 | +0.12(+1.06%) |
Nov 17, 2016 | 11.01 | 11.42 | 10.92 | 11.37 | 993,636 | +0.43(+3.93%) |
Nov 16, 2016 | 11.27 | 11.50 | 10.86 | 10.94 | 1,713,263 | -0.95(-7.99%) |
Nov 15, 2016 | 11.88 | 12.06 | 11.38 | 11.89 | 706,416 | +0.01(+0.08%) |
Nov 14, 2016 | 11.62 | 12.08 | 11.62 | 11.88 | 1,058,381 | +0.37(+3.21%) |
Nov 11, 2016 | 10.65 | 11.51 | 10.53 | 11.51 | 1,005,719 | +0.84(+7.87%) |
Nov 10, 2016 | 10.25 | 10.85 | 10.24 | 10.67 | 1,215,386 | +0.62(+6.17%) |
Nov 09, 2016 | 9.390 | 10.13 | 9.260 | 10.05 | 947,116 | +0.40(+4.15%) |
Nov 08, 2016 | 9.440 | 9.760 | 9.208 | 9.650 | 554,538 | +0.15(+1.58%) |
Nov 07, 2016 | 9.400 | 9.655 | 9.170 | 9.500 | 1,048,621 | +0.42(+4.63%) |
Nov 04, 2016 | 8.770 | 9.600 | 8.740 | 9.080 | 1,673,392 | +0.37(+4.25%) |
Nov 03, 2016 | 8.090 | 8.740 | 8.090 | 8.710 | 956,504 | +0.69(+8.60%) |
Nov 02, 2016 | 8.330 | 8.400 | 7.975 | 8.020 | 921,267 | -0.38(-4.52%) |
Nov 01, 2016 | 8.910 | 9.090 | 8.250 | 8.400 | 1,282,152 | -0.48(-5.41%) |
Oct 31, 2016 | 9.750 | 9.810 | 8.820 | 8.880 | 2,119,377 | -0.87(-8.92%) |
Oct 28, 2016 | 11.00 | 11.00 | 9.630 | 9.750 | 3,472,587 | -3.78(-27.94%) |
Oct 27, 2016 | 13.58 | 13.92 | 13.33 | 13.53 | 873,893 | +0.08(+0.59%) |
Oct 26, 2016 | 13.45 | 14.00 | 13.29 | 13.45 | 1,009,906 | +0.12(+0.90%) |
Oct 25, 2016 | 13.20 | 13.42 | 13.12 | 13.33 | 838,441 | +0.13(+0.98%) |
Oct 24, 2016 | 12.55 | 13.25 | 12.48 | 13.20 | 784,368 | +0.76(+6.11%) |
Oct 21, 2016 | 12.29 | 12.53 | 12.27 | 12.44 | 244,137 | +0.02(+0.16%) |
Oct 20, 2016 | 12.33 | 12.61 | 12.29 | 12.42 | 238,338 | +0.04(+0.32%) |
Oct 19, 2016 | 12.48 | 12.56 | 12.16 | 12.38 | 241,806 | +0.01(+0.08%) |
Oct 18, 2016 | 12.31 | 12.61 | 12.21 | 12.37 | 253,843 | +0.28(+2.32%) |
Oct 17, 2016 | 11.78 | 12.21 | 11.69 | 12.09 | 256,865 | +0.25(+2.11%) |
Oct 14, 2016 | 12.25 | 12.35 | 11.79 | 11.84 | 233,361 | -0.32(-2.63%) |
Oct 13, 2016 | 12.19 | 12.36 | 11.62 | 12.16 | 405,121 | -0.24(-1.94%) |
Oct 12, 2016 | 12.43 | 12.65 | 12.33 | 12.40 | 241,019 | -0.02(-0.16%) |
Oct 11, 2016 | 12.55 | 12.66 | 12.31 | 12.42 | 203,922 | -0.22(-1.74%) |
Oct 10, 2016 | 12.51 | 12.71 | 12.51 | 12.64 | 171,681 | +0.22(+1.77%) |
Oct 07, 2016 | 12.64 | 12.64 | 12.33 | 12.42 | 268,992 | -0.21(-1.66%) |
Oct 06, 2016 | 12.77 | 12.82 | 12.60 | 12.63 | 200,976 | -0.14(-1.10%) |
Oct 05, 2016 | 12.56 | 12.90 | 12.54 | 12.77 | 331,583 | +0.26(+2.08%) |
Oct 04, 2016 | 12.51 | 12.89 | 12.40 | 12.51 | 395,095 | +0.04(+0.32%) |
Oct 03, 2016 | 12.32 | 12.62 | 12.22 | 12.47 | 246,396 | +0.15(+1.22%) |
Sep 30, 2016 | 12.15 | 12.43 | 12.10 | 12.32 | 223,632 | +0.25(+2.07%) |
Sep 29, 2016 | 12.30 | 12.46 | 12.06 | 12.07 | 218,992 | -0.23(-1.87%) |
Sep 28, 2016 | 12.10 | 12.30 | 11.82 | 12.30 | 331,821 | +0.19(+1.57%) |
Sep 27, 2016 | 12.14 | 12.32 | 12.08 | 12.11 | 173,297 | -0.08(-0.66%) |
Sep 26, 2016 | 12.33 | 12.45 | 12.10 | 12.19 | 317,244 | -0.16(-1.30%) |
Sep 23, 2016 | 12.30 | 12.70 | 12.30 | 12.35 | 539,689 | +0.09(+0.73%) |
Sep 22, 2016 | 12.04 | 12.37 | 11.81 | 12.26 | 593,822 | +0.36(+3.03%) |
Sep 21, 2016 | 11.82 | 12.03 | 11.61 | 11.90 | 595,380 | +0.22(+1.88%) |
Sep 20, 2016 | 11.73 | 11.96 | 11.59 | 11.68 | 474,567 | -0.07(-0.60%) |
Sep 19, 2016 | 11.81 | 11.95 | 11.54 | 11.75 | 498,420 | +0.10(+0.86%) |
Sep 16, 2016 | 11.90 | 12.10 | 11.64 | 11.65 | 588,484 | -0.34(-2.84%) |
Sep 15, 2016 | 11.69 | 12.01 | 11.63 | 11.99 | 307,567 | +0.33(+2.83%) |
Sep 14, 2016 | 11.35 | 11.70 | 11.19 | 11.66 | 412,659 | +0.19(+1.66%) |
Sep 13, 2016 | 11.53 | 11.78 | 11.28 | 11.47 | 455,833 | -0.26(-2.22%) |
Sep 12, 2016 | 11.33 | 11.77 | 11.06 | 11.73 | 432,877 | +0.22(+1.91%) |
Sep 09, 2016 | 11.94 | 11.98 | 11.43 | 11.51 | 674,931 | -0.58(-4.80%) |
Sep 08, 2016 | 11.73 | 12.24 | 11.55 | 12.09 | 658,484 | +0.37(+3.16%) |
Sep 07, 2016 | 11.56 | 11.74 | 11.51 | 11.72 | 374,846 | +0.18(+1.56%) |
Sep 06, 2016 | 11.70 | 11.76 | 11.40 | 11.54 | 311,869 | -0.13(-1.11%) |
Sep 02, 2016 | 11.68 | 11.67 | 11.67 | 11.67 | 378,600 | +0.09(+0.78%) |