Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.05 | 10.10 | 9.550 | 9.550 | 43,607 | -0.45(-4.50%) |
Nov 29, 2016 | 9.971 | 10.10 | 9.950 | 10.00 | 31,353 | +0.05(+0.50%) |
Nov 28, 2016 | 10.10 | 10.14 | 9.950 | 9.950 | 19,127 | -0.10(-1.00%) |
Nov 25, 2016 | 10.40 | 10.45 | 9.950 | 10.05 | 21,892 | -0.35(-3.37%) |
Nov 23, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.10(-0.95%) | |
Nov 22, 2016 | 10.55 | 10.75 | 10.25 | 10.50 | 54,189 | -0.05(-0.47%) |
Nov 21, 2016 | 10.75 | 10.80 | 10.50 | 10.55 | 60,302 | +0.15(+1.44%) |
Nov 18, 2016 | 10.50 | 10.85 | 10.40 | 10.40 | 94,638 | -0.05(-0.48%) |
Nov 17, 2016 | 10.40 | 10.65 | 10.40 | 10.45 | 83,456 | +0.10(+0.97%) |
Nov 16, 2016 | 10.40 | 10.60 | 10.25 | 10.35 | 60,004 | -0.10(-0.96%) |
Nov 15, 2016 | 10.30 | 10.60 | 10.25 | 10.45 | 26,954 | +0.10(+0.97%) |
Nov 14, 2016 | 10.60 | 10.95 | 10.20 | 10.35 | 16,535 | -0.15(-1.43%) |
Nov 11, 2016 | 10.50 | 10.76 | 10.35 | 10.50 | 21,840 | +0.05(+0.48%) |
Nov 10, 2016 | 10.45 | 10.50 | 10.30 | 10.45 | 18,981 | +0.00(+0.00%) |
Nov 09, 2016 | 10.15 | 10.94 | 10.10 | 10.45 | 22,328 | +0.10(+0.97%) |
Nov 08, 2016 | 10.40 | 10.45 | 10.05 | 10.35 | 17,300 | -0.15(-1.43%) |
Nov 07, 2016 | 10.25 | 10.50 | 10.05 | 10.50 | 18,298 | +0.45(+4.48%) |
Nov 04, 2016 | 10.05 | 10.25 | 9.950 | 10.05 | 73,465 | -0.15(-1.47%) |
Nov 03, 2016 | 10.50 | 10.50 | 10.05 | 10.20 | 33,739 | -0.20(-1.92%) |
Nov 02, 2016 | 10.65 | 11.20 | 10.35 | 10.40 | 42,611 | -0.25(-2.35%) |
Nov 01, 2016 | 10.50 | 10.85 | 10.35 | 10.65 | 29,947 | +0.10(+0.95%) |
Oct 31, 2016 | 10.50 | 10.73 | 10.35 | 10.55 | 38,505 | +0.05(+0.48%) |
Oct 28, 2016 | 10.95 | 10.95 | 10.50 | 10.50 | 120,752 | -0.50(-4.55%) |
Oct 27, 2016 | 11.00 | 11.07 | 10.95 | 11.00 | 52,850 | -0.03(-0.23%) |
Oct 26, 2016 | 11.20 | 11.70 | 11.00 | 11.03 | 33,551 | -0.17(-1.56%) |
Oct 25, 2016 | 11.65 | 11.65 | 11.00 | 11.20 | 125,476 | -0.50(-4.27%) |
Oct 24, 2016 | 12.20 | 12.20 | 11.55 | 11.70 | 176,003 | -0.41(-3.41%) |
Oct 21, 2016 | 12.70 | 12.70 | 12.10 | 12.11 | 43,899 | -0.69(-5.37%) |
Oct 20, 2016 | 12.70 | 12.80 | 12.57 | 12.80 | 17,760 | +0.00(+0.00%) |
Oct 19, 2016 | 12.60 | 12.80 | 12.45 | 12.80 | 21,760 | +0.30(+2.40%) |
Oct 18, 2016 | 12.50 | 12.50 | 12.30 | 12.50 | 18,074 | +0.05(+0.40%) |
Oct 17, 2016 | 12.75 | 12.75 | 12.25 | 12.45 | 26,944 | +0.06(+0.48%) |
Oct 14, 2016 | 12.80 | 12.80 | 12.39 | 12.39 | 11,334 | -0.32(-2.52%) |
Oct 13, 2016 | 12.55 | 12.88 | 12.55 | 12.71 | 28,155 | -0.04(-0.31%) |
Oct 12, 2016 | 12.56 | 12.75 | 12.49 | 12.75 | 16,709 | +0.10(+0.79%) |
Oct 11, 2016 | 12.60 | 12.70 | 12.50 | 12.65 | 29,903 | +0.02(+0.16%) |
Oct 10, 2016 | 12.65 | 12.69 | 12.55 | 12.63 | 8,503 | +0.17(+1.36%) |
Oct 07, 2016 | 12.58 | 12.66 | 12.17 | 12.46 | 38,068 | -0.14(-1.11%) |
Oct 06, 2016 | 12.45 | 12.74 | 12.36 | 12.60 | 35,655 | +0.13(+1.04%) |
Oct 05, 2016 | 12.32 | 12.54 | 12.25 | 12.47 | 35,817 | +0.20(+1.63%) |
Oct 04, 2016 | 12.27 | 12.32 | 12.15 | 12.27 | 18,065 | +0.01(+0.08%) |
Oct 03, 2016 | 12.34 | 12.34 | 12.16 | 12.26 | 68,048 | -0.06(-0.49%) |
Sep 30, 2016 | 12.26 | 12.38 | 12.25 | 12.32 | 21,136 | -0.05(-0.40%) |
Sep 29, 2016 | 12.57 | 12.59 | 12.34 | 12.37 | 26,076 | -0.30(-2.37%) |
Sep 28, 2016 | 12.61 | 12.74 | 12.47 | 12.67 | 64,935 | +0.02(+0.16%) |
Sep 27, 2016 | 12.49 | 12.65 | 12.06 | 12.65 | 50,122 | +0.23(+1.85%) |
Sep 26, 2016 | 12.51 | 12.72 | 12.18 | 12.42 | 73,047 | -0.12(-0.96%) |
Sep 23, 2016 | 12.17 | 12.56 | 12.08 | 12.54 | 133,479 | +0.39(+3.21%) |
Sep 22, 2016 | 12.37 | 12.38 | 12.10 | 12.15 | 141,039 | -0.17(-1.38%) |
Sep 21, 2016 | 12.40 | 12.50 | 12.17 | 12.32 | 96,492 | -0.10(-0.81%) |
Sep 20, 2016 | 12.42 | 12.50 | 12.25 | 12.42 | 82,350 | +0.00(+0.00%) |
Sep 19, 2016 | 12.50 | 12.50 | 12.29 | 12.42 | 107,290 | +0.00(+0.00%) |
Sep 16, 2016 | 12.51 | 12.54 | 12.15 | 12.42 | 57,743 | -0.09(-0.72%) |
Sep 15, 2016 | 12.25 | 12.64 | 12.16 | 12.51 | 53,833 | +0.33(+2.71%) |
Sep 14, 2016 | 12.09 | 12.22 | 12.07 | 12.18 | 97,500 | +0.05(+0.41%) |
Sep 13, 2016 | 12.40 | 12.44 | 12.07 | 12.13 | 28,979 | -0.27(-2.18%) |
Sep 12, 2016 | 12.63 | 12.63 | 12.22 | 12.40 | 53,605 | -0.25(-1.98%) |
Sep 09, 2016 | 12.58 | 12.81 | 12.48 | 12.65 | 59,977 | +0.01(+0.08%) |
Sep 08, 2016 | 12.50 | 13.05 | 12.06 | 12.64 | 68,482 | -0.54(-4.10%) |
Sep 07, 2016 | 13.41 | 13.49 | 12.72 | 13.18 | 62,199 | -0.24(-1.79%) |
Sep 06, 2016 | 13.42 | 13.48 | 13.20 | 13.42 | 16,716 | +0.03(+0.22%) |
Sep 02, 2016 | 13.63 | 13.39 | 13.39 | 13.39 | 33,300 | -0.12(-0.89%) |