Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.95 | 15.30 | 14.60 | 14.85 | 936,459 | +0.05(+0.34%) |
Nov 29, 2016 | 14.90 | 15.15 | 14.78 | 14.80 | 605,540 | -0.05(-0.34%) |
Nov 28, 2016 | 14.90 | 15.00 | 14.43 | 14.85 | 912,248 | -0.15(-1.00%) |
Nov 25, 2016 | 14.70 | 15.15 | 14.47 | 15.00 | 446,429 | +0.40(+2.74%) |
Nov 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.10(-0.68%) | |
Nov 22, 2016 | 13.80 | 14.80 | 13.70 | 14.70 | 1,546,754 | +1.00(+7.30%) |
Nov 21, 2016 | 14.05 | 14.18 | 13.60 | 13.70 | 650,483 | -0.30(-2.14%) |
Nov 18, 2016 | 13.80 | 14.20 | 13.55 | 14.00 | 1,361,850 | +0.15(+1.08%) |
Nov 17, 2016 | 13.10 | 13.93 | 13.10 | 13.85 | 1,962,599 | +0.75(+5.73%) |
Nov 16, 2016 | 12.75 | 13.20 | 12.75 | 13.10 | 1,647,901 | +0.35(+2.75%) |
Nov 15, 2016 | 12.80 | 12.95 | 12.65 | 12.75 | 581,667 | -0.10(-0.78%) |
Nov 14, 2016 | 12.80 | 13.00 | 12.70 | 12.85 | 1,148,867 | +0.05(+0.39%) |
Nov 11, 2016 | 12.00 | 12.85 | 11.90 | 12.80 | 1,650,868 | +0.85(+7.11%) |
Nov 10, 2016 | 11.40 | 12.25 | 11.30 | 11.95 | 1,762,749 | +0.65(+5.75%) |
Nov 09, 2016 | 10.30 | 11.35 | 10.20 | 11.30 | 1,549,114 | +0.80(+7.62%) |
Nov 08, 2016 | 10.40 | 10.60 | 10.30 | 10.50 | 297,939 | +0.10(+0.96%) |
Nov 07, 2016 | 10.55 | 10.65 | 10.35 | 10.40 | 610,206 | +0.05(+0.48%) |
Nov 04, 2016 | 10.20 | 10.45 | 10.10 | 10.35 | 472,247 | +0.25(+2.48%) |
Nov 03, 2016 | 10.20 | 10.25 | 10.00 | 10.10 | 380,192 | -0.05(-0.49%) |
Nov 02, 2016 | 10.15 | 10.40 | 10.10 | 10.15 | 398,964 | -0.05(-0.49%) |
Nov 01, 2016 | 10.45 | 10.50 | 10.05 | 10.20 | 1,116,245 | -0.25(-2.39%) |
Oct 31, 2016 | 10.45 | 10.55 | 10.30 | 10.45 | 894,428 | -0.05(-0.48%) |
Oct 28, 2016 | 10.55 | 10.55 | 10.35 | 10.50 | 682,912 | +0.10(+0.96%) |
Oct 27, 2016 | 10.75 | 10.75 | 10.30 | 10.40 | 1,414,813 | -0.34(-3.17%) |
Oct 26, 2016 | 10.60 | 10.90 | 10.15 | 10.74 | 4,017,195 | +1.79(+20.00%) |
Oct 25, 2016 | 9.600 | 9.600 | 8.950 | 8.950 | 1,095,586 | -0.65(-6.77%) |
Oct 24, 2016 | 10.25 | 10.32 | 9.425 | 9.600 | 1,117,639 | -0.60(-5.88%) |
Oct 21, 2016 | 9.950 | 10.30 | 9.950 | 10.20 | 774,853 | +0.15(+1.49%) |
Oct 20, 2016 | 10.20 | 10.21 | 10.00 | 10.05 | 512,458 | -0.10(-0.99%) |
Oct 19, 2016 | 10.25 | 10.25 | 10.00 | 10.15 | 485,479 | +0.00(+0.00%) |
Oct 18, 2016 | 10.15 | 10.25 | 10.05 | 10.15 | 515,903 | +0.15(+1.50%) |
Oct 17, 2016 | 9.800 | 10.05 | 9.800 | 10.00 | 465,016 | +0.19(+1.94%) |
Oct 14, 2016 | 9.810 | 9.950 | 9.720 | 9.810 | 544,336 | +0.00(+0.00%) |
Oct 13, 2016 | 9.760 | 9.940 | 9.727 | 9.810 | 424,546 | +0.03(+0.31%) |
Oct 12, 2016 | 9.770 | 9.910 | 9.710 | 9.780 | 289,847 | +0.01(+0.10%) |
Oct 11, 2016 | 9.970 | 9.970 | 9.590 | 9.770 | 457,237 | -0.22(-2.20%) |
Oct 10, 2016 | 9.940 | 10.08 | 9.870 | 9.990 | 290,448 | +0.13(+1.32%) |
Oct 07, 2016 | 10.05 | 10.09 | 9.760 | 9.860 | 295,117 | -0.20(-1.99%) |
Oct 06, 2016 | 10.03 | 10.10 | 9.860 | 10.06 | 363,593 | +0.08(+0.80%) |
Oct 05, 2016 | 9.930 | 10.15 | 9.890 | 9.980 | 470,989 | +0.16(+1.63%) |
Oct 04, 2016 | 9.790 | 10.03 | 9.720 | 9.820 | 497,730 | +0.05(+0.51%) |
Oct 03, 2016 | 9.700 | 9.780 | 9.590 | 9.770 | 399,305 | +0.03(+0.31%) |
Sep 30, 2016 | 9.580 | 9.770 | 9.460 | 9.740 | 657,289 | +0.18(+1.88%) |
Sep 29, 2016 | 9.600 | 9.785 | 9.560 | 9.560 | 583,950 | +0.02(+0.21%) |
Sep 28, 2016 | 9.250 | 9.570 | 9.250 | 9.540 | 390,403 | +0.26(+2.80%) |
Sep 27, 2016 | 9.320 | 9.410 | 9.230 | 9.280 | 814,648 | -0.04(-0.43%) |
Sep 26, 2016 | 9.400 | 9.400 | 9.250 | 9.320 | 384,048 | -0.13(-1.38%) |
Sep 23, 2016 | 9.410 | 9.530 | 9.350 | 9.450 | 568,513 | +0.04(+0.43%) |
Sep 22, 2016 | 9.280 | 9.460 | 9.220 | 9.410 | 402,908 | +0.22(+2.39%) |
Sep 21, 2016 | 9.180 | 9.340 | 9.130 | 9.190 | 459,081 | +0.03(+0.33%) |
Sep 20, 2016 | 9.180 | 9.270 | 9.050 | 9.160 | 405,277 | +0.00(+0.00%) |
Sep 19, 2016 | 9.170 | 9.350 | 9.140 | 9.160 | 424,400 | +0.12(+1.33%) |
Sep 16, 2016 | 9.210 | 9.250 | 9.000 | 9.040 | 689,274 | -0.17(-1.85%) |
Sep 15, 2016 | 9.270 | 9.360 | 9.200 | 9.210 | 337,150 | -0.03(-0.32%) |
Sep 14, 2016 | 9.390 | 9.470 | 9.200 | 9.240 | 426,406 | -0.14(-1.49%) |
Sep 13, 2016 | 9.650 | 9.730 | 9.260 | 9.380 | 618,305 | -0.41(-4.19%) |
Sep 12, 2016 | 9.570 | 9.850 | 9.485 | 9.790 | 692,989 | +0.17(+1.77%) |
Sep 09, 2016 | 10.02 | 10.05 | 9.540 | 9.620 | 1,536,430 | -0.48(-4.75%) |
Sep 08, 2016 | 10.17 | 10.21 | 10.06 | 10.10 | 1,081,922 | -0.12(-1.17%) |
Sep 07, 2016 | 10.32 | 10.47 | 10.10 | 10.22 | 577,648 | -0.08(-0.78%) |
Sep 06, 2016 | 10.27 | 10.47 | 10.14 | 10.30 | 363,329 | +0.06(+0.59%) |
Sep 02, 2016 | 10.09 | 10.24 | 10.24 | 10.24 | 413,200 | +0.15(+1.49%) |