Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.43 | 10.92 | 10.43 | 10.89 | 608,413 | +0.47(+4.51%) |
Nov 29, 2016 | 11.13 | 11.13 | 10.38 | 10.42 | 539,285 | -0.74(-6.63%) |
Nov 28, 2016 | 11.58 | 11.61 | 11.12 | 11.16 | 346,425 | -0.47(-4.04%) |
Nov 25, 2016 | 11.83 | 11.86 | 11.53 | 11.63 | 201,919 | -0.09(-0.77%) |
Nov 23, 2016 | 11.72 | 11.72 | 11.72 | 0 | -0.09(-0.76%) | |
Nov 22, 2016 | 11.81 | 12.00 | 11.66 | 11.81 | 417,477 | +0.00(+0.00%) |
Nov 21, 2016 | 11.68 | 11.81 | 11.54 | 11.81 | 280,679 | +0.28(+2.43%) |
Nov 18, 2016 | 11.62 | 11.74 | 11.41 | 11.53 | 415,025 | -0.05(-0.43%) |
Nov 17, 2016 | 11.40 | 11.64 | 11.25 | 11.58 | 499,069 | +0.20(+1.76%) |
Nov 16, 2016 | 11.26 | 11.40 | 11.00 | 11.38 | 364,506 | -0.03(-0.26%) |
Nov 15, 2016 | 11.02 | 11.54 | 10.70 | 11.41 | 648,845 | +0.36(+3.26%) |
Nov 14, 2016 | 11.03 | 11.09 | 10.62 | 11.05 | 898,268 | +0.13(+1.19%) |
Nov 11, 2016 | 10.49 | 10.98 | 10.30 | 10.92 | 663,671 | +0.43(+4.10%) |
Nov 10, 2016 | 10.83 | 11.10 | 10.44 | 10.49 | 683,037 | -0.13(-1.22%) |
Nov 09, 2016 | 9.620 | 10.64 | 9.620 | 10.62 | 808,944 | +0.72(+7.27%) |
Nov 08, 2016 | 10.10 | 10.24 | 9.850 | 9.900 | 472,241 | -0.17(-1.69%) |
Nov 07, 2016 | 9.460 | 10.33 | 9.460 | 10.07 | 1,078,332 | +0.71(+7.59%) |
Nov 04, 2016 | 8.980 | 9.475 | 8.530 | 9.360 | 1,357,908 | +0.26(+2.86%) |
Nov 03, 2016 | 9.750 | 10.57 | 8.670 | 9.100 | 3,535,658 | -2.65(-22.55%) |
Nov 02, 2016 | 12.07 | 12.13 | 11.65 | 11.75 | 638,196 | -0.35(-2.89%) |
Nov 01, 2016 | 12.25 | 12.30 | 11.91 | 12.10 | 522,132 | -0.11(-0.90%) |
Oct 31, 2016 | 12.55 | 12.74 | 12.11 | 12.21 | 662,181 | -0.30(-2.40%) |
Oct 28, 2016 | 12.59 | 12.88 | 12.45 | 12.51 | 472,464 | -0.13(-1.03%) |
Oct 27, 2016 | 12.78 | 12.99 | 12.56 | 12.64 | 372,524 | -0.05(-0.39%) |
Oct 26, 2016 | 12.75 | 13.02 | 12.55 | 12.69 | 599,323 | -0.09(-0.70%) |
Oct 25, 2016 | 13.71 | 13.80 | 12.55 | 12.78 | 1,340,192 | -1.02(-7.39%) |
Oct 24, 2016 | 14.08 | 14.48 | 13.63 | 13.80 | 546,710 | -0.26(-1.85%) |
Oct 21, 2016 | 13.99 | 14.40 | 13.87 | 14.06 | 433,635 | +0.02(+0.14%) |
Oct 20, 2016 | 14.68 | 14.68 | 13.86 | 14.04 | 668,250 | -0.59(-4.03%) |
Oct 19, 2016 | 13.57 | 14.79 | 13.57 | 14.63 | 1,067,414 | +0.77(+5.56%) |
Oct 18, 2016 | 13.75 | 14.05 | 13.62 | 13.86 | 303,106 | +0.26(+1.91%) |
Oct 17, 2016 | 13.51 | 13.71 | 13.49 | 13.60 | 420,955 | +0.02(+0.15%) |
Oct 14, 2016 | 13.91 | 14.23 | 13.45 | 13.58 | 392,415 | -0.26(-1.88%) |
Oct 13, 2016 | 13.98 | 14.01 | 13.62 | 13.84 | 334,030 | -0.35(-2.47%) |
Oct 12, 2016 | 14.15 | 14.39 | 14.07 | 14.19 | 329,441 | +0.07(+0.50%) |
Oct 11, 2016 | 14.59 | 14.62 | 13.96 | 14.12 | 552,240 | -0.48(-3.29%) |
Oct 10, 2016 | 14.57 | 15.00 | 14.56 | 14.60 | 299,451 | +0.11(+0.76%) |
Oct 07, 2016 | 15.47 | 15.47 | 14.41 | 14.49 | 828,877 | -0.99(-6.40%) |
Oct 06, 2016 | 15.87 | 15.87 | 15.22 | 15.48 | 721,132 | -0.32(-2.03%) |
Oct 05, 2016 | 15.60 | 15.88 | 15.55 | 15.80 | 620,989 | +0.32(+2.07%) |
Oct 04, 2016 | 16.16 | 16.21 | 15.40 | 15.48 | 705,128 | -0.53(-3.31%) |
Oct 03, 2016 | 16.03 | 16.30 | 15.84 | 16.01 | 578,357 | +0.03(+0.19%) |
Sep 30, 2016 | 16.00 | 16.10 | 15.83 | 15.98 | 933,551 | -0.03(-0.19%) |
Sep 29, 2016 | 16.07 | 16.11 | 15.78 | 16.01 | 621,426 | -0.19(-1.17%) |
Sep 28, 2016 | 16.60 | 16.67 | 15.33 | 16.20 | 928,438 | -0.15(-0.92%) |
Sep 27, 2016 | 15.62 | 16.66 | 15.49 | 16.35 | 1,500,394 | +1.12(+7.35%) |
Sep 26, 2016 | 15.04 | 15.60 | 15.00 | 15.23 | 836,475 | +0.19(+1.26%) |
Sep 23, 2016 | 15.93 | 16.00 | 14.94 | 15.04 | 759,535 | -0.88(-5.53%) |
Sep 22, 2016 | 16.29 | 16.49 | 15.71 | 15.92 | 979,631 | -0.19(-1.18%) |
Sep 21, 2016 | 14.68 | 16.15 | 14.50 | 16.11 | 1,840,136 | +1.46(+9.97%) |
Sep 20, 2016 | 14.76 | 14.78 | 14.50 | 14.65 | 282,554 | -0.01(-0.07%) |
Sep 19, 2016 | 14.72 | 14.77 | 14.42 | 14.66 | 415,419 | +0.09(+0.62%) |
Sep 16, 2016 | 14.31 | 14.73 | 14.01 | 14.57 | 1,001,682 | +0.18(+1.25%) |
Sep 15, 2016 | 13.56 | 14.65 | 13.56 | 14.39 | 1,077,479 | +0.75(+5.50%) |
Sep 14, 2016 | 13.23 | 13.78 | 12.88 | 13.64 | 776,245 | +0.69(+5.33%) |
Sep 13, 2016 | 13.62 | 14.20 | 12.76 | 12.95 | 1,814,144 | +0.26(+2.05%) |
Sep 12, 2016 | 12.40 | 12.99 | 11.91 | 12.69 | 543,712 | +0.09(+0.71%) |
Sep 09, 2016 | 13.66 | 13.66 | 12.60 | 12.60 | 639,989 | -1.19(-8.63%) |
Sep 08, 2016 | 13.79 | 13.98 | 13.30 | 13.79 | 770,267 | +0.07(+0.51%) |
Sep 07, 2016 | 12.92 | 14.29 | 12.83 | 13.72 | 1,629,512 | +0.86(+6.69%) |
Sep 06, 2016 | 12.19 | 12.88 | 12.01 | 12.86 | 647,394 | +0.72(+5.93%) |
Sep 02, 2016 | 12.14 | 12.14 | 12.14 | 12.14 | 157,400 | +0.07(+0.58%) |