Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.06 | 14.65 | 14.06 | 14.26 | 981,463 | +0.40(+2.91%) |
Nov 29, 2016 | 13.76 | 14.14 | 13.49 | 13.86 | 397,957 | -0.03(-0.22%) |
Nov 28, 2016 | 14.37 | 14.37 | 13.81 | 13.89 | 237,129 | -0.43(-3.03%) |
Nov 25, 2016 | 14.48 | 14.48 | 14.06 | 14.32 | 183,746 | -0.17(-1.18%) |
Nov 23, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.80(+5.83%) | |
Nov 22, 2016 | 13.71 | 13.90 | 13.46 | 13.69 | 448,212 | +0.06(+0.45%) |
Nov 21, 2016 | 13.62 | 13.73 | 13.18 | 13.63 | 720,738 | +0.17(+1.27%) |
Nov 18, 2016 | 13.66 | 13.66 | 13.44 | 13.46 | 307,197 | -0.26(-1.86%) |
Nov 17, 2016 | 13.55 | 13.85 | 13.29 | 13.72 | 488,080 | +0.17(+1.29%) |
Nov 16, 2016 | 14.07 | 14.13 | 13.54 | 13.54 | 692,787 | -0.59(-4.21%) |
Nov 15, 2016 | 13.86 | 14.22 | 13.57 | 14.14 | 781,441 | +0.40(+2.89%) |
Nov 14, 2016 | 13.24 | 13.77 | 12.97 | 13.74 | 1,263,900 | +0.59(+4.52%) |
Nov 11, 2016 | 11.61 | 13.15 | 11.61 | 13.15 | 1,176,409 | +1.57(+13.57%) |
Nov 10, 2016 | 12.09 | 12.43 | 11.54 | 11.58 | 1,057,454 | -0.40(-3.37%) |
Nov 09, 2016 | 10.76 | 12.02 | 10.49 | 11.98 | 1,964,344 | +1.79(+17.59%) |
Nov 08, 2016 | 10.38 | 10.40 | 10.14 | 10.19 | 560,164 | -0.16(-1.55%) |
Nov 07, 2016 | 10.44 | 10.57 | 10.26 | 10.35 | 645,475 | +0.26(+2.57%) |
Nov 04, 2016 | 10.03 | 10.40 | 9.959 | 10.09 | 487,178 | +0.01(+0.08%) |
Nov 03, 2016 | 10.31 | 10.41 | 10.05 | 10.08 | 345,137 | -0.20(-1.93%) |
Nov 02, 2016 | 10.13 | 10.55 | 10.13 | 10.28 | 875,437 | +0.50(+5.07%) |
Nov 01, 2016 | 10.74 | 10.75 | 9.700 | 9.783 | 1,065,775 | -0.85(-8.03%) |
Oct 31, 2016 | 10.90 | 10.90 | 10.61 | 10.64 | 884,036 | -0.24(-2.24%) |
Oct 28, 2016 | 11.24 | 11.55 | 10.74 | 10.88 | 700,900 | -0.48(-4.23%) |
Oct 27, 2016 | 11.72 | 12.01 | 11.26 | 11.36 | 341,524 | -0.65(-5.40%) |
Oct 26, 2016 | 11.87 | 12.18 | 11.77 | 12.01 | 775,842 | +0.05(+0.45%) |
Oct 25, 2016 | 11.96 | 12.11 | 11.84 | 11.96 | 225,606 | +0.02(+0.13%) |
Oct 24, 2016 | 11.90 | 12.02 | 11.73 | 11.94 | 278,483 | +0.17(+1.43%) |
Oct 21, 2016 | 11.64 | 11.89 | 11.52 | 11.77 | 367,052 | -0.02(-0.13%) |
Oct 20, 2016 | 11.62 | 11.90 | 11.38 | 11.79 | 350,063 | +0.26(+2.25%) |
Oct 19, 2016 | 11.36 | 11.59 | 10.99 | 11.53 | 257,173 | +0.29(+2.58%) |
Oct 18, 2016 | 11.13 | 11.33 | 11.05 | 11.24 | 288,451 | +0.16(+1.45%) |
Oct 17, 2016 | 11.13 | 11.21 | 11.05 | 11.08 | 223,079 | -0.15(-1.36%) |
Oct 14, 2016 | 11.31 | 11.44 | 11.00 | 11.23 | 370,738 | -0.05(-0.41%) |
Oct 13, 2016 | 11.74 | 11.75 | 11.19 | 11.28 | 330,225 | -0.69(-5.74%) |
Oct 12, 2016 | 11.96 | 12.08 | 11.79 | 11.96 | 477,998 | -0.05(-0.38%) |
Oct 11, 2016 | 12.12 | 12.28 | 11.82 | 12.01 | 689,687 | -0.14(-1.19%) |
Oct 10, 2016 | 12.11 | 12.52 | 12.01 | 12.15 | 538,695 | +0.16(+1.33%) |
Oct 07, 2016 | 12.81 | 12.99 | 11.72 | 11.99 | 1,213,457 | -1.29(-9.70%) |
Oct 06, 2016 | 13.00 | 13.37 | 13.00 | 13.28 | 253,510 | +0.17(+1.28%) |
Oct 05, 2016 | 12.88 | 13.20 | 12.48 | 13.12 | 262,359 | +0.42(+3.30%) |
Oct 04, 2016 | 12.81 | 12.96 | 12.56 | 12.70 | 262,572 | -0.11(-0.89%) |
Oct 03, 2016 | 12.70 | 12.93 | 12.65 | 12.81 | 174,173 | +0.03(+0.24%) |
Sep 30, 2016 | 12.86 | 13.03 | 12.67 | 12.78 | 383,321 | +0.04(+0.30%) |
Sep 29, 2016 | 12.57 | 12.90 | 12.52 | 12.74 | 267,798 | +0.18(+1.46%) |
Sep 28, 2016 | 12.10 | 12.57 | 11.99 | 12.56 | 215,255 | +0.51(+4.24%) |
Sep 27, 2016 | 11.90 | 12.06 | 11.76 | 12.05 | 156,631 | +0.05(+0.45%) |
Sep 26, 2016 | 12.02 | 12.14 | 11.95 | 11.99 | 178,185 | -0.17(-1.38%) |
Sep 23, 2016 | 12.25 | 12.32 | 12.05 | 12.16 | 188,664 | -0.14(-1.18%) |
Sep 22, 2016 | 12.17 | 12.33 | 12.11 | 12.31 | 240,237 | +0.30(+2.48%) |
Sep 21, 2016 | 11.84 | 12.05 | 11.71 | 12.01 | 190,643 | +0.27(+2.34%) |
Sep 20, 2016 | 12.03 | 12.07 | 11.66 | 11.74 | 146,469 | -0.26(-2.16%) |
Sep 19, 2016 | 11.94 | 12.14 | 11.74 | 11.99 | 386,258 | +0.20(+1.68%) |
Sep 16, 2016 | 11.78 | 11.84 | 11.51 | 11.80 | 413,172 | -0.08(-0.64%) |
Sep 15, 2016 | 11.65 | 11.98 | 11.58 | 11.87 | 276,862 | +0.25(+2.17%) |
Sep 14, 2016 | 11.52 | 11.69 | 11.34 | 11.62 | 292,630 | +0.21(+1.87%) |
Sep 13, 2016 | 11.86 | 12.00 | 11.30 | 11.41 | 331,138 | -0.62(-5.14%) |
Sep 12, 2016 | 11.67 | 12.05 | 11.66 | 12.03 | 215,505 | +0.22(+1.87%) |
Sep 09, 2016 | 12.56 | 12.56 | 11.69 | 11.80 | 300,562 | -0.73(-5.84%) |
Sep 08, 2016 | 12.57 | 12.67 | 12.43 | 12.54 | 311,952 | -0.02(-0.12%) |
Sep 07, 2016 | 12.05 | 12.58 | 12.05 | 12.55 | 538,486 | +0.47(+3.85%) |
Sep 06, 2016 | 12.19 | 12.20 | 11.93 | 12.09 | 284,653 | -0.06(-0.50%) |
Sep 02, 2016 | 12.18 | 12.15 | 12.15 | 12.15 | 177,955 | +0.11(+0.89%) |