Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.78 | 15.11 | 14.45 | 14.56 | 275,238 | -0.11(-0.75%) |
Nov 29, 2016 | 14.45 | 14.78 | 13.97 | 14.67 | 406,241 | +0.07(+0.50%) |
Nov 28, 2016 | 15.00 | 15.14 | 14.37 | 14.59 | 355,412 | -0.40(-2.70%) |
Nov 25, 2016 | 15.44 | 15.44 | 14.98 | 15.00 | 88,313 | -0.44(-2.86%) |
Nov 23, 2016 | 15.44 | 15.44 | 15.44 | 0 | +0.04(+0.24%) | |
Nov 22, 2016 | 14.85 | 15.51 | 14.85 | 15.40 | 500,470 | +0.70(+4.75%) |
Nov 21, 2016 | 14.81 | 15.07 | 14.52 | 14.70 | 356,836 | +0.07(+0.50%) |
Nov 18, 2016 | 14.48 | 14.81 | 14.08 | 14.63 | 450,737 | +0.07(+0.50%) |
Nov 17, 2016 | 15.22 | 15.29 | 14.48 | 14.56 | 515,785 | -0.44(-2.94%) |
Nov 16, 2016 | 15.62 | 15.77 | 14.52 | 15.00 | 981,839 | -0.81(-5.12%) |
Nov 15, 2016 | 15.70 | 15.84 | 15.14 | 15.81 | 1,394,788 | -0.15(-0.92%) |
Nov 14, 2016 | 14.41 | 15.99 | 14.38 | 15.95 | 1,350,778 | +1.51(+10.43%) |
Nov 11, 2016 | 13.67 | 14.52 | 13.42 | 14.45 | 1,086,580 | +0.66(+4.80%) |
Nov 10, 2016 | 14.00 | 14.34 | 13.53 | 13.78 | 1,353,736 | +0.03(+0.24%) |
Nov 09, 2016 | 12.83 | 14.07 | 12.83 | 13.75 | 1,464,064 | +0.89(+6.93%) |
Nov 08, 2016 | 13.15 | 13.40 | 12.72 | 12.86 | 614,378 | -0.29(-2.17%) |
Nov 07, 2016 | 13.15 | 13.65 | 13.00 | 13.15 | 1,138,257 | +0.00(+0.00%) |
Nov 04, 2016 | 12.97 | 13.25 | 12.68 | 13.15 | 1,017,429 | +0.11(+0.82%) |
Nov 03, 2016 | 12.36 | 13.04 | 12.36 | 13.04 | 1,069,946 | +0.71(+5.78%) |
Nov 02, 2016 | 12.22 | 12.40 | 12.01 | 12.33 | 1,304,616 | +0.00(+0.00%) |
Nov 01, 2016 | 12.15 | 12.40 | 11.94 | 12.33 | 798,290 | +0.00(+0.00%) |
Oct 31, 2016 | 12.47 | 12.54 | 11.86 | 12.33 | 1,666,241 | +0.25(+2.06%) |
Oct 28, 2016 | 12.11 | 12.18 | 11.94 | 12.08 | 228,516 | +0.07(+0.59%) |
Oct 27, 2016 | 12.01 | 12.04 | 11.78 | 12.01 | 187,668 | +0.07(+0.60%) |
Oct 26, 2016 | 12.01 | 12.11 | 11.83 | 11.94 | 253,483 | -0.11(-0.89%) |
Oct 25, 2016 | 12.08 | 12.11 | 11.67 | 12.04 | 212,128 | +0.11(+0.90%) |
Oct 24, 2016 | 12.11 | 12.11 | 11.47 | 11.94 | 514,556 | +0.00(+0.00%) |
Oct 21, 2016 | 11.97 | 12.22 | 11.86 | 11.94 | 526,962 | -0.04(-0.30%) |
Oct 20, 2016 | 11.94 | 12.15 | 11.61 | 11.97 | 493,185 | +0.25(+2.13%) |
Oct 19, 2016 | 11.22 | 11.72 | 11.04 | 11.72 | 572,724 | +0.57(+5.11%) |
Oct 18, 2016 | 11.04 | 11.15 | 10.90 | 11.15 | 155,511 | +0.25(+2.29%) |
Oct 17, 2016 | 11.12 | 11.22 | 10.83 | 10.90 | 177,256 | -0.14(-1.29%) |
Oct 14, 2016 | 10.83 | 11.19 | 10.76 | 11.04 | 288,657 | +0.29(+2.65%) |
Oct 13, 2016 | 10.79 | 10.91 | 10.69 | 10.76 | 204,613 | -0.11(-0.98%) |
Oct 12, 2016 | 10.79 | 11.08 | 10.75 | 10.87 | 201,157 | +0.09(+0.86%) |
Oct 11, 2016 | 10.85 | 10.94 | 10.69 | 10.77 | 311,502 | -0.09(-0.85%) |
Oct 10, 2016 | 10.83 | 10.98 | 10.78 | 10.87 | 123,906 | +0.15(+1.40%) |
Oct 07, 2016 | 10.67 | 10.80 | 10.53 | 10.72 | 140,213 | +0.08(+0.74%) |
Oct 06, 2016 | 10.82 | 10.92 | 10.62 | 10.64 | 133,780 | -0.18(-1.65%) |
Oct 05, 2016 | 10.76 | 10.82 | 10.57 | 10.82 | 269,360 | +0.15(+1.40%) |
Oct 04, 2016 | 10.81 | 10.81 | 10.52 | 10.67 | 236,061 | -0.11(-0.99%) |
Oct 03, 2016 | 10.89 | 10.99 | 10.58 | 10.77 | 265,992 | -0.01(-0.13%) |
Sep 30, 2016 | 10.97 | 10.97 | 10.73 | 10.79 | 141,785 | -0.07(-0.66%) |
Sep 29, 2016 | 11.14 | 11.22 | 10.78 | 10.86 | 228,781 | -0.27(-2.43%) |
Sep 28, 2016 | 10.56 | 11.17 | 10.55 | 11.13 | 368,080 | +0.55(+5.19%) |
Sep 27, 2016 | 10.63 | 10.69 | 10.50 | 10.58 | 300,553 | -0.09(-0.80%) |
Sep 26, 2016 | 10.82 | 10.97 | 10.66 | 10.67 | 276,983 | -0.11(-0.99%) |
Sep 23, 2016 | 10.61 | 10.79 | 10.61 | 10.77 | 231,387 | +0.16(+1.54%) |
Sep 22, 2016 | 10.68 | 10.70 | 10.56 | 10.61 | 360,337 | +0.10(+0.95%) |
Sep 21, 2016 | 10.59 | 10.74 | 10.44 | 10.51 | 426,700 | +0.07(+0.68%) |
Sep 20, 2016 | 10.67 | 10.83 | 10.42 | 10.44 | 334,566 | -0.15(-1.41%) |
Sep 19, 2016 | 10.65 | 10.76 | 10.53 | 10.59 | 420,658 | +0.00(+0.00%) |
Sep 16, 2016 | 10.49 | 10.64 | 10.40 | 10.59 | 259,137 | +0.07(+0.68%) |
Sep 15, 2016 | 10.24 | 10.65 | 10.19 | 10.52 | 335,953 | +0.33(+3.22%) |
Sep 14, 2016 | 10.14 | 10.20 | 9.983 | 10.19 | 207,154 | +0.14(+1.42%) |
Sep 13, 2016 | 10.33 | 10.37 | 10.00 | 10.05 | 288,670 | -0.43(-4.08%) |
Sep 12, 2016 | 10.08 | 10.47 | 9.976 | 10.47 | 651,699 | +0.46(+4.63%) |
Sep 09, 2016 | 10.32 | 10.37 | 9.819 | 10.01 | 417,513 | -0.24(-2.29%) |
Sep 08, 2016 | 10.39 | 10.50 | 10.14 | 10.25 | 365,508 | -0.19(-1.78%) |
Sep 07, 2016 | 10.44 | 10.50 | 10.30 | 10.43 | 177,253 | +0.01(+0.14%) |
Sep 06, 2016 | 10.23 | 10.57 | 10.09 | 10.42 | 441,957 | +0.11(+1.04%) |
Sep 02, 2016 | 9.370 | 10.31 | 10.31 | 10.31 | 2,089,848 | +1.03(+11.14%) |