Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.45 | 12.57 | 11.35 | 11.40 | 223,533 | -1.00(-8.06%) |
Nov 29, 2016 | 12.60 | 12.70 | 12.40 | 12.40 | 190,855 | -0.20(-1.59%) |
Nov 28, 2016 | 14.05 | 14.05 | 12.55 | 12.60 | 261,984 | -1.35(-9.68%) |
Nov 25, 2016 | 14.05 | 14.25 | 13.75 | 13.95 | 121,914 | +0.00(+0.00%) |
Nov 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.15(+1.09%) | |
Nov 22, 2016 | 14.10 | 14.35 | 13.60 | 13.80 | 172,495 | -0.20(-1.43%) |
Nov 21, 2016 | 13.95 | 14.85 | 13.75 | 14.00 | 249,232 | +0.05(+0.36%) |
Nov 18, 2016 | 13.90 | 14.20 | 13.75 | 13.95 | 219,406 | +0.10(+0.72%) |
Nov 17, 2016 | 13.75 | 13.80 | 13.40 | 13.85 | 265,969 | +0.15(+1.09%) |
Nov 16, 2016 | 14.05 | 14.55 | 13.65 | 13.70 | 229,549 | -0.50(-3.52%) |
Nov 15, 2016 | 15.05 | 15.25 | 13.90 | 14.20 | 620,931 | -0.90(-5.96%) |
Nov 14, 2016 | 15.50 | 15.53 | 14.90 | 15.10 | 732,173 | -0.15(-0.98%) |
Nov 11, 2016 | 14.65 | 15.50 | 14.11 | 15.25 | 809,804 | +0.55(+3.74%) |
Nov 10, 2016 | 14.90 | 15.00 | 14.20 | 14.70 | 696,786 | +0.30(+2.08%) |
Nov 09, 2016 | 13.15 | 14.45 | 13.15 | 14.40 | 790,344 | +1.85(+14.74%) |
Nov 08, 2016 | 12.10 | 12.60 | 11.60 | 12.55 | 270,059 | +0.40(+3.29%) |
Nov 07, 2016 | 11.50 | 12.35 | 11.05 | 12.15 | 504,353 | +1.10(+9.95%) |
Nov 04, 2016 | 9.900 | 11.05 | 9.900 | 11.05 | 358,254 | +1.10(+11.06%) |
Nov 03, 2016 | 10.25 | 10.70 | 9.700 | 9.950 | 617,190 | -0.85(-7.87%) |
Nov 02, 2016 | 11.10 | 11.10 | 10.60 | 10.80 | 281,807 | -0.30(-2.70%) |
Nov 01, 2016 | 10.85 | 11.15 | 10.60 | 11.10 | 1,270,575 | +0.35(+3.26%) |
Oct 31, 2016 | 11.00 | 11.05 | 10.55 | 10.75 | 319,932 | -0.25(-2.27%) |
Oct 28, 2016 | 11.00 | 11.25 | 10.78 | 11.00 | 345,705 | -0.20(-1.79%) |
Oct 27, 2016 | 12.25 | 12.25 | 11.00 | 11.20 | 1,354,225 | -0.80(-6.67%) |
Oct 26, 2016 | 11.80 | 12.40 | 11.75 | 12.00 | 435,773 | +0.10(+0.84%) |
Oct 25, 2016 | 11.75 | 12.00 | 11.65 | 11.90 | 226,039 | +0.20(+1.71%) |
Oct 24, 2016 | 11.00 | 11.72 | 10.90 | 11.70 | 722,099 | -0.55(-4.49%) |
Oct 21, 2016 | 11.98 | 12.33 | 11.95 | 12.25 | 148,770 | +0.16(+1.32%) |
Oct 20, 2016 | 11.32 | 12.17 | 11.21 | 12.09 | 241,053 | +0.76(+6.71%) |
Oct 19, 2016 | 11.73 | 12.02 | 11.11 | 11.33 | 219,428 | -0.40(-3.41%) |
Oct 18, 2016 | 11.66 | 11.99 | 11.51 | 11.73 | 168,140 | +0.29(+2.53%) |
Oct 17, 2016 | 11.58 | 11.64 | 11.17 | 11.44 | 301,233 | -0.16(-1.38%) |
Oct 14, 2016 | 12.13 | 12.22 | 11.59 | 11.60 | 249,322 | -0.34(-2.85%) |
Oct 13, 2016 | 12.00 | 12.27 | 11.79 | 11.94 | 223,783 | -0.19(-1.57%) |
Oct 12, 2016 | 12.77 | 12.99 | 12.06 | 12.13 | 186,901 | -0.69(-5.38%) |
Oct 11, 2016 | 13.07 | 13.20 | 12.66 | 12.82 | 213,915 | -0.48(-3.61%) |
Oct 10, 2016 | 12.93 | 13.46 | 12.92 | 13.30 | 214,566 | +0.57(+4.48%) |
Oct 07, 2016 | 12.84 | 13.11 | 12.49 | 12.73 | 168,561 | -0.04(-0.31%) |
Oct 06, 2016 | 13.46 | 13.46 | 12.59 | 12.77 | 206,288 | -0.87(-6.38%) |
Oct 05, 2016 | 13.13 | 13.74 | 13.05 | 13.64 | 357,565 | +0.52(+3.96%) |
Oct 04, 2016 | 12.73 | 13.18 | 12.65 | 13.12 | 221,248 | +0.32(+2.50%) |
Oct 03, 2016 | 12.46 | 12.90 | 12.41 | 12.80 | 515,117 | +0.37(+2.98%) |
Sep 30, 2016 | 12.08 | 12.48 | 11.57 | 12.43 | 415,060 | +0.39(+3.24%) |
Sep 29, 2016 | 13.04 | 13.21 | 12.01 | 12.04 | 486,643 | -0.99(-7.60%) |
Sep 28, 2016 | 13.69 | 14.26 | 13.02 | 13.03 | 396,955 | -0.63(-4.61%) |
Sep 27, 2016 | 13.23 | 13.75 | 13.04 | 13.66 | 434,483 | +0.42(+3.17%) |
Sep 26, 2016 | 14.45 | 15.01 | 13.22 | 13.24 | 471,785 | -1.30(-8.94%) |
Sep 23, 2016 | 14.78 | 15.49 | 14.53 | 14.54 | 252,738 | -0.25(-1.69%) |
Sep 22, 2016 | 14.79 | 14.89 | 14.35 | 14.79 | 204,825 | +0.11(+0.75%) |
Sep 21, 2016 | 14.66 | 14.91 | 14.00 | 14.68 | 311,159 | +0.14(+1.00%) |
Sep 20, 2016 | 14.70 | 14.76 | 14.27 | 14.54 | 353,468 | +0.06(+0.45%) |
Sep 19, 2016 | 14.73 | 14.97 | 14.22 | 14.47 | 517,052 | -0.20(-1.36%) |
Sep 16, 2016 | 13.98 | 14.86 | 13.90 | 14.67 | 1,034,636 | +0.64(+4.56%) |
Sep 15, 2016 | 13.61 | 14.16 | 13.26 | 14.03 | 311,220 | +0.41(+3.01%) |
Sep 14, 2016 | 13.71 | 14.01 | 13.51 | 13.62 | 249,081 | +0.02(+0.15%) |
Sep 13, 2016 | 14.14 | 14.21 | 13.26 | 13.60 | 296,233 | -0.69(-4.83%) |
Sep 12, 2016 | 13.79 | 14.31 | 13.52 | 14.29 | 421,945 | +0.36(+2.58%) |
Sep 09, 2016 | 14.64 | 14.97 | 13.89 | 13.93 | 286,640 | -1.02(-6.82%) |
Sep 08, 2016 | 14.75 | 15.25 | 14.66 | 14.95 | 171,012 | -0.02(-0.13%) |
Sep 07, 2016 | 15.56 | 15.83 | 14.74 | 14.97 | 993,081 | -0.51(-3.29%) |
Sep 06, 2016 | 14.59 | 15.73 | 14.59 | 15.48 | 1,885,867 | +0.99(+6.83%) |
Sep 02, 2016 | 14.28 | 14.49 | 14.49 | 14.49 | 539,200 | +0.27(+1.90%) |