Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.76 | 11.76 | 11.46 | 11.62 | 196,954 | -0.10(-0.85%) |
Nov 29, 2016 | 11.64 | 11.90 | 11.58 | 11.72 | 253,560 | +0.04(+0.34%) |
Nov 28, 2016 | 11.78 | 11.78 | 11.49 | 11.68 | 217,866 | -0.20(-1.68%) |
Nov 25, 2016 | 11.78 | 11.90 | 11.62 | 11.88 | 63,323 | +0.16(+1.37%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | +0.06(+0.51%) | |
Nov 22, 2016 | 12.20 | 12.20 | 11.58 | 11.66 | 281,628 | -0.56(-4.58%) |
Nov 21, 2016 | 12.55 | 12.64 | 12.12 | 12.22 | 153,920 | -0.35(-2.78%) |
Nov 18, 2016 | 12.62 | 12.73 | 12.35 | 12.57 | 318,633 | +0.04(+0.32%) |
Nov 17, 2016 | 12.33 | 12.48 | 12.20 | 12.53 | 219,791 | +0.35(+2.87%) |
Nov 16, 2016 | 12.62 | 12.69 | 12.10 | 12.18 | 259,304 | -0.42(-3.33%) |
Nov 15, 2016 | 12.77 | 12.84 | 12.52 | 12.60 | 251,060 | +0.00(+0.00%) |
Nov 14, 2016 | 12.76 | 12.91 | 12.40 | 12.60 | 252,655 | +0.02(+0.16%) |
Nov 11, 2016 | 12.26 | 12.64 | 12.03 | 12.58 | 328,814 | +0.34(+2.78%) |
Nov 10, 2016 | 12.81 | 12.90 | 12.18 | 12.24 | 297,581 | -0.46(-3.62%) |
Nov 09, 2016 | 11.92 | 12.85 | 11.92 | 12.70 | 281,785 | +0.60(+4.96%) |
Nov 08, 2016 | 12.09 | 12.23 | 11.95 | 12.10 | 272,791 | -0.09(-0.74%) |
Nov 07, 2016 | 12.22 | 12.50 | 11.96 | 12.19 | 406,358 | +0.20(+1.67%) |
Nov 04, 2016 | 11.00 | 12.41 | 11.00 | 11.99 | 804,566 | +0.99(+9.00%) |
Nov 03, 2016 | 10.46 | 11.01 | 10.14 | 11.00 | 944,537 | +0.62(+5.97%) |
Nov 02, 2016 | 10.30 | 10.56 | 10.01 | 10.38 | 475,241 | -0.05(-0.48%) |
Nov 01, 2016 | 10.68 | 10.72 | 10.11 | 10.43 | 234,384 | -0.24(-2.25%) |
Oct 31, 2016 | 10.81 | 10.81 | 10.59 | 10.67 | 130,019 | -0.16(-1.48%) |
Oct 28, 2016 | 10.90 | 11.04 | 10.62 | 10.83 | 167,808 | -0.09(-0.82%) |
Oct 27, 2016 | 11.22 | 11.22 | 10.89 | 10.92 | 182,184 | -0.26(-2.33%) |
Oct 26, 2016 | 11.50 | 11.63 | 11.04 | 11.18 | 264,922 | -0.28(-2.44%) |
Oct 25, 2016 | 11.80 | 11.91 | 11.44 | 11.46 | 97,672 | -0.33(-2.80%) |
Oct 24, 2016 | 11.99 | 12.08 | 11.78 | 11.79 | 169,139 | -0.12(-1.01%) |
Oct 21, 2016 | 11.93 | 12.10 | 11.88 | 11.91 | 226,382 | -0.16(-1.33%) |
Oct 20, 2016 | 11.93 | 12.19 | 11.92 | 12.07 | 432,587 | +0.06(+0.50%) |
Oct 19, 2016 | 11.94 | 12.25 | 11.68 | 12.01 | 132,483 | +0.05(+0.42%) |
Oct 18, 2016 | 11.96 | 12.01 | 11.77 | 11.96 | 166,073 | +0.15(+1.27%) |
Oct 17, 2016 | 11.84 | 12.01 | 11.49 | 11.81 | 388,294 | +0.05(+0.43%) |
Oct 14, 2016 | 11.89 | 12.04 | 11.38 | 11.76 | 399,047 | -0.16(-1.34%) |
Oct 13, 2016 | 12.43 | 12.50 | 11.86 | 11.92 | 204,289 | -0.72(-5.70%) |
Oct 12, 2016 | 12.50 | 12.70 | 12.39 | 12.64 | 129,770 | +0.06(+0.48%) |
Oct 11, 2016 | 12.97 | 12.97 | 12.24 | 12.58 | 266,310 | -0.41(-3.16%) |
Oct 10, 2016 | 12.81 | 13.29 | 12.81 | 12.99 | 300,412 | +0.33(+2.61%) |
Oct 07, 2016 | 12.68 | 12.72 | 12.16 | 12.66 | 288,696 | +0.03(+0.24%) |
Oct 06, 2016 | 12.60 | 13.10 | 12.31 | 12.63 | 665,446 | +0.01(+0.08%) |
Oct 05, 2016 | 12.21 | 12.66 | 12.18 | 12.62 | 183,861 | +0.37(+3.02%) |
Oct 04, 2016 | 12.13 | 12.34 | 12.03 | 12.25 | 313,914 | +0.19(+1.58%) |
Oct 03, 2016 | 11.80 | 12.14 | 11.69 | 12.06 | 276,760 | +0.26(+2.20%) |
Sep 30, 2016 | 10.83 | 11.98 | 10.83 | 11.80 | 600,189 | +0.92(+8.46%) |
Sep 29, 2016 | 11.62 | 11.65 | 10.85 | 10.88 | 379,897 | -0.81(-6.93%) |
Sep 28, 2016 | 11.94 | 12.17 | 11.59 | 11.69 | 190,746 | -0.26(-2.18%) |
Sep 27, 2016 | 11.58 | 12.03 | 11.54 | 11.95 | 221,382 | +0.39(+3.37%) |
Sep 26, 2016 | 11.55 | 11.82 | 11.44 | 11.56 | 189,977 | -0.14(-1.20%) |
Sep 23, 2016 | 11.76 | 11.98 | 11.60 | 11.70 | 220,123 | -0.08(-0.68%) |
Sep 22, 2016 | 10.93 | 11.79 | 10.93 | 11.78 | 371,102 | +0.89(+8.17%) |
Sep 21, 2016 | 11.03 | 11.18 | 10.63 | 10.89 | 671,619 | -0.15(-1.36%) |
Sep 20, 2016 | 10.84 | 11.09 | 10.84 | 11.04 | 394,253 | +0.22(+2.03%) |
Sep 19, 2016 | 10.77 | 11.04 | 10.67 | 10.82 | 660,331 | +0.21(+1.98%) |
Sep 16, 2016 | 10.04 | 10.98 | 9.740 | 10.61 | 2,669,234 | +1.79(+20.29%) |
Sep 15, 2016 | 8.360 | 8.855 | 8.300 | 8.820 | 271,922 | +0.49(+5.88%) |
Sep 14, 2016 | 8.340 | 8.410 | 8.030 | 8.330 | 757,262 | -0.07(-0.83%) |
Sep 13, 2016 | 8.430 | 8.590 | 8.270 | 8.400 | 182,452 | -0.11(-1.29%) |
Sep 12, 2016 | 8.530 | 8.710 | 8.390 | 8.510 | 425,088 | -0.03(-0.35%) |
Sep 09, 2016 | 8.710 | 8.780 | 8.490 | 8.540 | 483,370 | -0.20(-2.29%) |
Sep 08, 2016 | 8.730 | 8.990 | 8.700 | 8.740 | 297,920 | -0.01(-0.11%) |
Sep 07, 2016 | 8.690 | 8.880 | 8.670 | 8.750 | 239,623 | +0.03(+0.34%) |
Sep 06, 2016 | 8.800 | 8.890 | 8.650 | 8.720 | 189,163 | -0.02(-0.23%) |
Sep 02, 2016 | 8.620 | 8.740 | 8.740 | 8.740 | 210,800 | +0.11(+1.27%) |