Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.80 | 12.85 | 11.60 | 11.79 | 888,887 | -1.00(-7.82%) |
Nov 29, 2016 | 12.64 | 12.97 | 12.43 | 12.79 | 503,982 | +0.17(+1.35%) |
Nov 28, 2016 | 13.12 | 13.18 | 12.60 | 12.62 | 483,761 | -0.58(-4.39%) |
Nov 25, 2016 | 12.77 | 13.25 | 12.63 | 13.20 | 391,718 | +0.49(+3.86%) |
Nov 23, 2016 | 12.71 | 12.71 | 12.71 | 0 | +0.44(+3.59%) | |
Nov 22, 2016 | 13.14 | 13.20 | 12.13 | 12.27 | 742,492 | -0.99(-7.47%) |
Nov 21, 2016 | 13.42 | 13.54 | 12.88 | 13.26 | 405,783 | -0.19(-1.41%) |
Nov 18, 2016 | 13.56 | 13.64 | 13.25 | 13.45 | 531,744 | -0.04(-0.30%) |
Nov 17, 2016 | 12.61 | 13.50 | 12.61 | 13.49 | 528,683 | +0.77(+6.05%) |
Nov 16, 2016 | 14.10 | 14.10 | 12.65 | 12.72 | 720,871 | -1.38(-9.79%) |
Nov 15, 2016 | 14.60 | 14.75 | 13.88 | 14.10 | 636,405 | -0.43(-2.96%) |
Nov 14, 2016 | 13.90 | 14.69 | 13.64 | 14.53 | 746,971 | +0.90(+6.60%) |
Nov 11, 2016 | 14.00 | 14.01 | 13.44 | 13.63 | 742,203 | -0.42(-2.99%) |
Nov 10, 2016 | 14.23 | 15.06 | 13.81 | 14.05 | 1,702,457 | +0.49(+3.61%) |
Nov 09, 2016 | 12.40 | 13.72 | 12.34 | 13.56 | 1,686,504 | +1.81(+15.40%) |
Nov 08, 2016 | 12.60 | 12.72 | 11.54 | 11.75 | 832,733 | -0.24(-2.00%) |
Nov 07, 2016 | 11.01 | 12.48 | 10.88 | 11.99 | 1,401,809 | +1.30(+12.16%) |
Nov 04, 2016 | 10.03 | 11.12 | 10.02 | 10.69 | 771,908 | +0.67(+6.69%) |
Nov 03, 2016 | 10.80 | 10.94 | 10.01 | 10.02 | 912,326 | -0.29(-2.81%) |
Nov 02, 2016 | 11.25 | 11.36 | 10.25 | 10.31 | 904,443 | -0.84(-7.53%) |
Nov 01, 2016 | 10.82 | 11.22 | 10.54 | 11.15 | 507,685 | +0.34(+3.15%) |
Oct 31, 2016 | 10.93 | 11.03 | 10.58 | 10.81 | 447,303 | +0.05(+0.46%) |
Oct 28, 2016 | 10.75 | 11.05 | 10.37 | 10.76 | 344,809 | -0.06(-0.55%) |
Oct 27, 2016 | 11.30 | 11.31 | 10.79 | 10.82 | 424,569 | -0.36(-3.22%) |
Oct 26, 2016 | 11.19 | 11.52 | 11.11 | 11.18 | 227,682 | -0.01(-0.09%) |
Oct 25, 2016 | 11.24 | 11.48 | 11.17 | 11.19 | 288,212 | -0.10(-0.89%) |
Oct 24, 2016 | 11.52 | 11.91 | 11.25 | 11.29 | 272,457 | -0.23(-2.00%) |
Oct 21, 2016 | 11.90 | 12.05 | 11.45 | 11.52 | 386,541 | -0.33(-2.78%) |
Oct 20, 2016 | 11.19 | 11.87 | 11.17 | 11.85 | 580,779 | +0.71(+6.37%) |
Oct 19, 2016 | 11.19 | 11.43 | 11.01 | 11.14 | 458,084 | -0.12(-1.07%) |
Oct 18, 2016 | 10.91 | 11.79 | 10.87 | 11.26 | 1,089,946 | +0.38(+3.49%) |
Oct 17, 2016 | 11.05 | 11.16 | 10.77 | 10.88 | 515,288 | -0.17(-1.54%) |
Oct 14, 2016 | 11.74 | 11.99 | 11.00 | 11.05 | 719,553 | -0.75(-6.36%) |
Oct 13, 2016 | 11.50 | 12.50 | 11.21 | 11.80 | 1,168,259 | -0.07(-0.59%) |
Oct 12, 2016 | 12.22 | 12.25 | 11.77 | 11.87 | 532,656 | -0.34(-2.78%) |
Oct 11, 2016 | 12.51 | 12.64 | 12.08 | 12.21 | 519,573 | -0.46(-3.63%) |
Oct 10, 2016 | 12.28 | 12.82 | 12.23 | 12.67 | 360,078 | +0.39(+3.18%) |
Oct 07, 2016 | 12.29 | 12.40 | 11.95 | 12.28 | 597,004 | -0.08(-0.65%) |
Oct 06, 2016 | 12.72 | 13.09 | 12.33 | 12.36 | 585,115 | -0.63(-4.85%) |
Oct 05, 2016 | 12.25 | 13.00 | 12.25 | 12.99 | 596,334 | +0.72(+5.87%) |
Oct 04, 2016 | 12.71 | 12.85 | 12.12 | 12.27 | 459,848 | -0.36(-2.85%) |
Oct 03, 2016 | 11.75 | 12.82 | 11.70 | 12.63 | 1,789,217 | +0.84(+7.12%) |
Sep 30, 2016 | 11.92 | 12.00 | 11.55 | 11.79 | 879,009 | -0.29(-2.40%) |
Sep 29, 2016 | 12.68 | 12.71 | 11.95 | 12.08 | 825,336 | -0.64(-5.03%) |
Sep 28, 2016 | 12.99 | 13.14 | 12.47 | 12.72 | 571,620 | -0.08(-0.63%) |
Sep 27, 2016 | 12.45 | 12.81 | 12.27 | 12.80 | 519,115 | +0.42(+3.39%) |
Sep 26, 2016 | 12.55 | 12.72 | 12.31 | 12.38 | 718,532 | -0.18(-1.43%) |
Sep 23, 2016 | 12.87 | 12.96 | 12.38 | 12.56 | 1,056,601 | -0.32(-2.48%) |
Sep 22, 2016 | 13.14 | 13.58 | 12.82 | 12.88 | 1,398,083 | -0.39(-2.94%) |
Sep 21, 2016 | 13.83 | 13.83 | 12.79 | 13.27 | 1,191,965 | -0.48(-3.49%) |
Sep 20, 2016 | 13.80 | 13.91 | 13.48 | 13.75 | 613,233 | +0.18(+1.33%) |
Sep 19, 2016 | 13.90 | 14.00 | 13.49 | 13.57 | 593,560 | -0.27(-1.95%) |
Sep 16, 2016 | 13.61 | 14.06 | 13.50 | 13.84 | 763,678 | +0.38(+2.82%) |
Sep 15, 2016 | 13.53 | 13.75 | 13.25 | 13.46 | 708,907 | -0.05(-0.37%) |
Sep 14, 2016 | 13.68 | 13.95 | 13.40 | 13.51 | 1,002,136 | -0.16(-1.17%) |
Sep 13, 2016 | 14.64 | 14.67 | 13.57 | 13.67 | 952,943 | -1.08(-7.32%) |
Sep 12, 2016 | 14.01 | 14.78 | 14.01 | 14.75 | 917,293 | +0.59(+4.17%) |
Sep 09, 2016 | 15.10 | 15.23 | 13.98 | 14.16 | 929,352 | -1.10(-7.21%) |
Sep 08, 2016 | 15.77 | 15.85 | 15.15 | 15.26 | 665,859 | -0.45(-2.86%) |
Sep 07, 2016 | 15.14 | 16.00 | 14.50 | 15.71 | 1,223,310 | +0.78(+5.22%) |
Sep 06, 2016 | 14.70 | 15.00 | 14.52 | 14.93 | 431,893 | +0.30(+2.05%) |
Sep 02, 2016 | 14.35 | 14.63 | 14.63 | 14.63 | 261,700 | +0.27(+1.88%) |