Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.60 | 12.89 | 12.50 | 12.60 | 123,316 | +0.00(+0.00%) |
Nov 29, 2016 | 12.65 | 12.75 | 12.25 | 12.60 | 99,135 | -0.10(-0.79%) |
Nov 28, 2016 | 13.30 | 13.30 | 12.45 | 12.70 | 203,388 | -0.60(-4.51%) |
Nov 25, 2016 | 13.55 | 13.55 | 13.10 | 13.30 | 44,514 | -0.20(-1.48%) |
Nov 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | +0.20(+1.50%) | |
Nov 22, 2016 | 12.95 | 13.35 | 12.35 | 13.30 | 346,545 | +0.45(+3.50%) |
Nov 21, 2016 | 12.15 | 13.20 | 12.10 | 12.85 | 309,031 | +0.75(+6.20%) |
Nov 18, 2016 | 12.05 | 12.30 | 11.90 | 12.10 | 357,752 | +0.00(+0.00%) |
Nov 17, 2016 | 11.95 | 12.20 | 11.75 | 12.10 | 275,225 | +0.25(+2.11%) |
Nov 16, 2016 | 11.90 | 12.45 | 11.70 | 11.85 | 317,462 | -0.10(-0.84%) |
Nov 15, 2016 | 11.90 | 12.37 | 11.40 | 11.95 | 277,248 | +0.00(+0.00%) |
Nov 14, 2016 | 11.45 | 12.05 | 11.30 | 11.95 | 359,842 | +0.55(+4.82%) |
Nov 11, 2016 | 11.15 | 11.50 | 10.70 | 11.40 | 473,988 | +0.25(+2.24%) |
Nov 10, 2016 | 10.40 | 11.20 | 9.900 | 11.15 | 451,225 | +1.10(+10.95%) |
Nov 09, 2016 | 9.250 | 10.10 | 9.250 | 10.05 | 308,240 | +0.80(+8.65%) |
Nov 08, 2016 | 8.450 | 9.450 | 8.450 | 9.250 | 290,481 | +0.70(+8.19%) |
Nov 07, 2016 | 8.350 | 8.700 | 8.300 | 8.550 | 195,696 | +0.25(+3.01%) |
Nov 04, 2016 | 7.750 | 8.350 | 7.600 | 8.300 | 212,895 | +0.60(+7.79%) |
Nov 03, 2016 | 7.900 | 7.900 | 7.500 | 7.700 | 220,970 | -0.10(-1.28%) |
Nov 02, 2016 | 8.200 | 8.200 | 7.750 | 7.800 | 153,331 | -0.35(-4.29%) |
Nov 01, 2016 | 8.150 | 8.300 | 7.750 | 8.150 | 224,880 | +0.00(+0.00%) |
Oct 31, 2016 | 8.200 | 8.200 | 7.900 | 8.150 | 145,488 | +0.05(+0.62%) |
Oct 28, 2016 | 8.450 | 8.650 | 7.950 | 8.100 | 187,324 | -0.35(-4.14%) |
Oct 27, 2016 | 8.650 | 8.950 | 8.200 | 8.450 | 212,143 | -0.10(-1.17%) |
Oct 26, 2016 | 9.350 | 9.400 | 8.500 | 8.550 | 192,454 | -0.80(-8.56%) |
Oct 25, 2016 | 8.850 | 9.400 | 8.650 | 9.350 | 207,465 | +0.55(+6.25%) |
Oct 24, 2016 | 9.400 | 9.400 | 8.700 | 8.800 | 150,098 | -0.55(-5.88%) |
Oct 21, 2016 | 9.000 | 9.950 | 8.850 | 9.350 | 148,924 | +0.25(+2.75%) |
Oct 20, 2016 | 8.750 | 9.150 | 8.750 | 9.100 | 124,961 | +0.30(+3.41%) |
Oct 19, 2016 | 9.000 | 9.084 | 8.800 | 8.800 | 72,537 | -0.20(-2.22%) |
Oct 18, 2016 | 9.250 | 9.350 | 8.900 | 9.000 | 114,565 | -0.05(-0.55%) |
Oct 17, 2016 | 8.900 | 9.150 | 8.600 | 9.050 | 112,755 | +0.07(+0.78%) |
Oct 14, 2016 | 9.220 | 9.350 | 8.920 | 8.980 | 180,733 | -0.14(-1.54%) |
Oct 13, 2016 | 9.200 | 9.480 | 9.090 | 9.120 | 116,655 | -0.22(-2.36%) |
Oct 12, 2016 | 10.08 | 10.30 | 9.320 | 9.340 | 189,293 | -0.71(-7.06%) |
Oct 11, 2016 | 10.50 | 10.55 | 9.790 | 10.05 | 175,335 | -0.59(-5.55%) |
Oct 10, 2016 | 10.28 | 10.68 | 10.22 | 10.64 | 85,314 | +0.46(+4.52%) |
Oct 07, 2016 | 10.45 | 10.52 | 10.18 | 10.18 | 135,831 | -0.28(-2.68%) |
Oct 06, 2016 | 10.64 | 10.67 | 10.34 | 10.46 | 160,147 | -0.25(-2.33%) |
Oct 05, 2016 | 10.87 | 10.90 | 10.65 | 10.71 | 136,111 | -0.08(-0.74%) |
Oct 04, 2016 | 11.44 | 11.47 | 10.71 | 10.79 | 188,051 | -0.40(-3.57%) |
Oct 03, 2016 | 11.35 | 11.54 | 10.91 | 11.19 | 274,679 | -0.24(-2.10%) |
Sep 30, 2016 | 10.75 | 11.59 | 10.56 | 11.43 | 391,474 | +0.74(+6.92%) |
Sep 29, 2016 | 11.16 | 11.20 | 10.37 | 10.69 | 274,179 | -0.52(-4.64%) |
Sep 28, 2016 | 10.60 | 11.30 | 10.34 | 11.21 | 331,225 | +0.67(+6.36%) |
Sep 27, 2016 | 10.30 | 10.60 | 10.22 | 10.54 | 342,272 | +0.19(+1.84%) |
Sep 26, 2016 | 10.35 | 10.65 | 10.33 | 10.35 | 251,298 | -0.10(-0.96%) |
Sep 23, 2016 | 9.520 | 10.55 | 9.450 | 10.45 | 574,383 | +0.93(+9.77%) |
Sep 22, 2016 | 9.400 | 9.540 | 9.210 | 9.520 | 124,681 | +0.18(+1.93%) |
Sep 21, 2016 | 9.200 | 9.640 | 9.160 | 9.340 | 141,768 | +0.15(+1.63%) |
Sep 20, 2016 | 9.320 | 9.450 | 9.180 | 9.190 | 129,086 | -0.07(-0.76%) |
Sep 19, 2016 | 9.700 | 9.740 | 9.240 | 9.260 | 203,007 | -0.30(-3.14%) |
Sep 16, 2016 | 9.530 | 9.800 | 9.260 | 9.560 | 417,388 | +0.04(+0.42%) |
Sep 15, 2016 | 9.450 | 9.710 | 9.440 | 9.520 | 81,204 | +0.07(+0.74%) |
Sep 14, 2016 | 9.790 | 9.950 | 9.330 | 9.450 | 101,954 | -0.28(-2.88%) |
Sep 13, 2016 | 9.330 | 9.890 | 9.130 | 9.730 | 184,580 | +0.40(+4.29%) |
Sep 12, 2016 | 8.930 | 9.330 | 8.850 | 9.330 | 212,219 | +0.30(+3.32%) |
Sep 09, 2016 | 9.250 | 9.265 | 8.961 | 9.030 | 135,282 | -0.22(-2.38%) |
Sep 08, 2016 | 8.650 | 9.320 | 8.560 | 9.250 | 185,650 | +0.56(+6.44%) |
Sep 07, 2016 | 8.340 | 8.710 | 8.340 | 8.690 | 133,988 | +0.34(+4.07%) |
Sep 06, 2016 | 8.080 | 8.410 | 8.080 | 8.350 | 72,523 | +0.33(+4.11%) |
Sep 02, 2016 | 8.260 | 8.020 | 8.020 | 8.020 | 112,100 | -0.16(-1.96%) |