Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.45 | 12.94 | 11.45 | 12.90 | 1,938,962 | +2.25(+21.13%) |
Nov 29, 2016 | 10.88 | 11.00 | 10.35 | 10.65 | 381,447 | -0.44(-3.97%) |
Nov 28, 2016 | 11.44 | 11.74 | 11.05 | 11.09 | 196,902 | -0.31(-2.72%) |
Nov 25, 2016 | 11.40 | 11.50 | 11.15 | 11.40 | 189,889 | -0.02(-0.18%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.56(+5.16%) | |
Nov 22, 2016 | 11.18 | 11.25 | 10.71 | 10.86 | 357,689 | -0.12(-1.09%) |
Nov 21, 2016 | 10.73 | 11.18 | 10.52 | 10.98 | 701,285 | +0.26(+2.43%) |
Nov 18, 2016 | 10.07 | 10.72 | 9.710 | 10.72 | 2,070,086 | -0.21(-1.92%) |
Nov 17, 2016 | 11.45 | 11.69 | 10.80 | 10.93 | 228,840 | -0.34(-3.02%) |
Nov 16, 2016 | 11.41 | 11.86 | 11.26 | 11.27 | 188,976 | -0.21(-1.83%) |
Nov 15, 2016 | 11.35 | 11.64 | 11.15 | 11.48 | 209,966 | +0.47(+4.27%) |
Nov 14, 2016 | 11.06 | 11.39 | 10.88 | 11.01 | 136,467 | -0.12(-1.08%) |
Nov 11, 2016 | 10.99 | 11.40 | 10.51 | 11.13 | 175,623 | +0.07(+0.63%) |
Nov 10, 2016 | 11.68 | 12.09 | 11.04 | 11.06 | 341,177 | -0.30(-2.64%) |
Nov 09, 2016 | 10.11 | 11.67 | 9.930 | 11.36 | 467,008 | +0.87(+8.29%) |
Nov 08, 2016 | 9.120 | 10.65 | 8.920 | 10.49 | 540,075 | +1.40(+15.40%) |
Nov 07, 2016 | 10.41 | 10.97 | 8.900 | 9.090 | 676,647 | -1.23(-11.92%) |
Nov 04, 2016 | 11.00 | 11.09 | 10.22 | 10.32 | 350,598 | -0.80(-7.19%) |
Nov 03, 2016 | 11.00 | 11.64 | 10.96 | 11.12 | 200,027 | +0.14(+1.28%) |
Nov 02, 2016 | 12.43 | 12.50 | 10.91 | 10.98 | 904,598 | -1.83(-14.29%) |
Nov 01, 2016 | 13.18 | 13.18 | 12.00 | 12.81 | 489,034 | -0.14(-1.08%) |
Oct 31, 2016 | 12.89 | 13.09 | 12.50 | 12.95 | 260,189 | -0.05(-0.38%) |
Oct 28, 2016 | 13.60 | 13.97 | 12.88 | 13.00 | 300,517 | -0.66(-4.83%) |
Oct 27, 2016 | 14.14 | 14.71 | 13.66 | 13.66 | 233,701 | -0.55(-3.87%) |
Oct 26, 2016 | 14.70 | 15.17 | 13.76 | 14.21 | 634,120 | -0.95(-6.27%) |
Oct 25, 2016 | 15.27 | 15.75 | 15.16 | 15.16 | 334,622 | -0.08(-0.52%) |
Oct 24, 2016 | 15.18 | 15.44 | 14.69 | 15.24 | 348,913 | +0.06(+0.40%) |
Oct 21, 2016 | 14.91 | 15.60 | 14.57 | 15.18 | 668,767 | +0.13(+0.86%) |
Oct 20, 2016 | 13.69 | 15.20 | 13.66 | 15.05 | 740,960 | +0.94(+6.66%) |
Oct 19, 2016 | 14.06 | 14.49 | 13.67 | 14.11 | 565,501 | +0.14(+1.00%) |
Oct 18, 2016 | 12.75 | 14.00 | 12.69 | 13.97 | 734,490 | +1.41(+11.23%) |
Oct 17, 2016 | 12.78 | 12.88 | 12.46 | 12.56 | 78,770 | -0.27(-2.10%) |
Oct 14, 2016 | 12.61 | 12.85 | 12.29 | 12.83 | 249,171 | +0.32(+2.56%) |
Oct 13, 2016 | 12.95 | 12.95 | 12.44 | 12.51 | 214,962 | -0.44(-3.40%) |
Oct 12, 2016 | 12.66 | 13.01 | 12.27 | 12.95 | 233,110 | +0.41(+3.27%) |
Oct 11, 2016 | 12.69 | 12.69 | 12.08 | 12.54 | 179,816 | -0.20(-1.57%) |
Oct 10, 2016 | 12.47 | 12.85 | 12.40 | 12.74 | 277,342 | +0.45(+3.66%) |
Oct 07, 2016 | 12.71 | 12.75 | 12.10 | 12.29 | 182,812 | -0.35(-2.77%) |
Oct 06, 2016 | 12.87 | 13.30 | 12.51 | 12.64 | 318,180 | -0.08(-0.63%) |
Oct 05, 2016 | 13.08 | 13.20 | 12.70 | 12.72 | 309,859 | +0.19(+1.52%) |
Oct 04, 2016 | 13.36 | 13.36 | 12.46 | 12.53 | 266,705 | -0.64(-4.86%) |
Oct 03, 2016 | 13.36 | 13.50 | 12.88 | 13.17 | 267,578 | +0.13(+1.00%) |
Sep 30, 2016 | 12.97 | 13.40 | 12.81 | 13.04 | 429,450 | +0.09(+0.69%) |
Sep 29, 2016 | 13.77 | 13.78 | 12.70 | 12.95 | 604,079 | -0.11(-0.84%) |
Sep 28, 2016 | 11.10 | 13.25 | 11.02 | 13.06 | 701,651 | +2.01(+18.19%) |
Sep 27, 2016 | 11.84 | 11.99 | 10.92 | 11.05 | 434,389 | -0.96(-7.99%) |
Sep 26, 2016 | 12.61 | 12.61 | 11.80 | 12.01 | 268,575 | -0.43(-3.46%) |
Sep 23, 2016 | 12.81 | 13.09 | 12.28 | 12.44 | 305,405 | -0.45(-3.49%) |
Sep 22, 2016 | 13.59 | 13.82 | 12.78 | 12.89 | 338,363 | -0.40(-3.01%) |
Sep 21, 2016 | 13.54 | 13.84 | 13.16 | 13.29 | 357,588 | +0.13(+0.99%) |
Sep 20, 2016 | 13.07 | 13.60 | 13.01 | 13.16 | 149,469 | +0.01(+0.08%) |
Sep 19, 2016 | 13.24 | 13.51 | 12.95 | 13.15 | 158,617 | +0.15(+1.15%) |
Sep 16, 2016 | 12.80 | 13.24 | 12.30 | 13.00 | 404,563 | -0.32(-2.40%) |
Sep 15, 2016 | 13.45 | 13.70 | 13.21 | 13.32 | 269,202 | -0.09(-0.67%) |
Sep 14, 2016 | 13.17 | 13.80 | 13.17 | 13.41 | 156,126 | +0.22(+1.67%) |
Sep 13, 2016 | 13.45 | 13.62 | 13.06 | 13.19 | 291,007 | -0.41(-3.01%) |
Sep 12, 2016 | 13.81 | 14.20 | 13.36 | 13.60 | 563,664 | -0.53(-3.75%) |
Sep 09, 2016 | 14.31 | 14.35 | 14.01 | 14.13 | 805,871 | -0.38(-2.62%) |
Sep 08, 2016 | 12.98 | 14.60 | 12.98 | 14.51 | 1,110,845 | +1.65(+12.83%) |
Sep 07, 2016 | 12.40 | 12.90 | 12.16 | 12.86 | 516,068 | +0.50(+4.05%) |
Sep 06, 2016 | 11.88 | 12.37 | 11.81 | 12.36 | 380,653 | +0.58(+4.92%) |
Sep 02, 2016 | 11.67 | 11.78 | 11.78 | 11.78 | 323,000 | +0.36(+3.15%) |