Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.66 | 10.78 | 10.57 | 10.67 | 46,459 | -0.12(-1.08%) |
Nov 29, 2016 | 10.52 | 10.87 | 10.52 | 10.79 | 40,790 | -0.05(-0.44%) |
Nov 28, 2016 | 10.50 | 10.85 | 10.50 | 10.83 | 75,291 | +0.41(+3.90%) |
Nov 25, 2016 | 10.55 | 10.64 | 10.42 | 10.43 | 49,799 | -0.12(-1.10%) |
Nov 23, 2016 | 10.54 | 10.54 | 10.54 | 0 | -0.47(-4.23%) | |
Nov 22, 2016 | 11.14 | 11.14 | 10.72 | 11.01 | 79,574 | +0.08(+0.71%) |
Nov 21, 2016 | 10.73 | 11.05 | 10.73 | 10.93 | 67,866 | +0.25(+2.36%) |
Nov 18, 2016 | 10.68 | 10.79 | 10.52 | 10.68 | 129,323 | -0.15(-1.34%) |
Nov 17, 2016 | 11.08 | 11.36 | 10.75 | 10.82 | 87,045 | -0.32(-2.87%) |
Nov 16, 2016 | 11.32 | 11.40 | 10.98 | 11.14 | 65,720 | -0.08(-0.69%) |
Nov 15, 2016 | 10.71 | 11.31 | 10.71 | 11.22 | 344,673 | +0.44(+4.04%) |
Nov 14, 2016 | 10.65 | 10.88 | 10.32 | 10.79 | 317,969 | +0.09(+0.82%) |
Nov 11, 2016 | 11.76 | 11.76 | 10.64 | 10.70 | 328,983 | -1.08(-9.14%) |
Nov 10, 2016 | 12.87 | 12.87 | 11.76 | 11.77 | 162,447 | -1.19(-9.19%) |
Nov 09, 2016 | 13.50 | 13.50 | 12.72 | 12.97 | 321,371 | +0.41(+3.24%) |
Nov 08, 2016 | 12.49 | 12.77 | 12.35 | 12.56 | 43,377 | +0.05(+0.39%) |
Nov 07, 2016 | 12.34 | 12.57 | 12.22 | 12.51 | 167,410 | -0.22(-1.75%) |
Nov 04, 2016 | 13.01 | 13.01 | 12.53 | 12.73 | 107,449 | -0.19(-1.50%) |
Nov 03, 2016 | 12.67 | 12.94 | 12.67 | 12.93 | 44,809 | +0.16(+1.21%) |
Nov 02, 2016 | 13.21 | 13.36 | 12.72 | 12.77 | 175,396 | -0.15(-1.13%) |
Nov 01, 2016 | 12.80 | 13.10 | 12.80 | 12.92 | 83,565 | +0.37(+2.93%) |
Oct 31, 2016 | 12.25 | 12.58 | 12.25 | 12.55 | 38,858 | +0.23(+1.89%) |
Oct 28, 2016 | 12.41 | 12.52 | 12.17 | 12.32 | 98,308 | -0.04(-0.31%) |
Oct 27, 2016 | 12.50 | 12.64 | 12.26 | 12.36 | 59,287 | -0.15(-1.16%) |
Oct 26, 2016 | 12.74 | 12.77 | 12.39 | 12.50 | 210,617 | -0.23(-1.83%) |
Oct 25, 2016 | 12.55 | 12.86 | 12.55 | 12.73 | 184,483 | +0.21(+1.70%) |
Oct 24, 2016 | 12.94 | 13.11 | 12.40 | 12.52 | 43,524 | -0.27(-2.12%) |
Oct 21, 2016 | 12.79 | 12.89 | 12.71 | 12.79 | 37,594 | -0.09(-0.68%) |
Oct 20, 2016 | 12.89 | 12.95 | 12.69 | 12.88 | 72,908 | -0.06(-0.45%) |
Oct 19, 2016 | 12.84 | 13.01 | 12.70 | 12.94 | 116,226 | +0.29(+2.30%) |
Oct 18, 2016 | 12.36 | 12.67 | 12.31 | 12.65 | 50,021 | +0.48(+3.98%) |
Oct 17, 2016 | 11.95 | 12.22 | 11.95 | 12.16 | 112,401 | +0.22(+1.87%) |
Oct 14, 2016 | 12.26 | 12.26 | 11.91 | 11.94 | 119,673 | -0.32(-2.61%) |
Oct 13, 2016 | 12.14 | 12.45 | 11.98 | 12.26 | 82,868 | +0.19(+1.61%) |
Oct 12, 2016 | 11.95 | 12.16 | 11.82 | 12.07 | 109,353 | +0.23(+1.97%) |
Oct 11, 2016 | 12.12 | 12.13 | 11.83 | 11.83 | 152,804 | -0.36(-2.94%) |
Oct 10, 2016 | 12.26 | 12.33 | 12.11 | 12.19 | 77,148 | +0.18(+1.53%) |
Oct 07, 2016 | 12.18 | 12.35 | 11.79 | 12.01 | 117,157 | +0.15(+1.22%) |
Oct 06, 2016 | 11.95 | 12.05 | 11.76 | 11.86 | 243,970 | -0.37(-3.01%) |
Oct 05, 2016 | 12.40 | 12.45 | 11.97 | 12.23 | 335,484 | -0.04(-0.32%) |
Oct 04, 2016 | 13.21 | 13.21 | 12.22 | 12.27 | 417,816 | -1.28(-9.44%) |
Oct 03, 2016 | 13.76 | 13.84 | 13.40 | 13.55 | 94,203 | -0.20(-1.48%) |
Sep 30, 2016 | 14.38 | 14.40 | 13.73 | 13.75 | 35,729 | -0.19(-1.39%) |
Sep 29, 2016 | 13.85 | 14.07 | 13.79 | 13.95 | 31,834 | -0.10(-0.69%) |
Sep 28, 2016 | 13.58 | 14.12 | 13.47 | 14.04 | 55,631 | +0.33(+2.40%) |
Sep 27, 2016 | 13.73 | 13.81 | 13.50 | 13.71 | 42,159 | -0.23(-1.64%) |
Sep 26, 2016 | 14.09 | 14.38 | 13.91 | 13.94 | 113,889 | -0.25(-1.74%) |
Sep 23, 2016 | 14.61 | 14.62 | 14.07 | 14.19 | 73,218 | -0.43(-2.92%) |
Sep 22, 2016 | 14.80 | 15.07 | 14.43 | 14.61 | 139,261 | -0.02(-0.13%) |
Sep 21, 2016 | 13.94 | 14.64 | 13.90 | 14.63 | 147,008 | +0.96(+7.02%) |
Sep 20, 2016 | 13.77 | 13.77 | 13.54 | 13.67 | 43,622 | +0.03(+0.21%) |
Sep 19, 2016 | 13.87 | 13.87 | 13.61 | 13.64 | 101,651 | +0.14(+1.04%) |
Sep 16, 2016 | 13.60 | 13.73 | 13.35 | 13.50 | 54,012 | -0.27(-1.94%) |
Sep 15, 2016 | 13.76 | 13.93 | 13.44 | 13.77 | 51,851 | +0.03(+0.21%) |
Sep 14, 2016 | 13.87 | 14.09 | 13.70 | 13.74 | 92,558 | +0.07(+0.50%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.50 | 13.67 | 61,608 | -0.64(-4.47%) |
Sep 12, 2016 | 13.74 | 14.40 | 13.63 | 14.31 | 176,814 | +0.32(+2.29%) |
Sep 09, 2016 | 14.86 | 14.86 | 13.92 | 13.99 | 416,594 | -0.98(-6.54%) |
Sep 08, 2016 | 15.04 | 15.24 | 14.91 | 14.97 | 43,133 | -0.17(-1.15%) |
Sep 07, 2016 | 15.21 | 15.22 | 14.78 | 15.15 | 178,166 | +0.00(+0.00%) |
Sep 06, 2016 | 14.64 | 15.15 | 14.57 | 15.15 | 347,352 | +0.86(+6.04%) |
Sep 02, 2016 | 14.06 | 14.28 | 14.28 | 14.28 | 308,846 | +0.69(+5.06%) |