Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.46 | 10.74 | 10.38 | 10.65 | 1,476,968 | +0.37(+3.61%) |
Nov 29, 2016 | 10.34 | 10.47 | 10.20 | 10.28 | 1,170,661 | -0.12(-1.16%) |
Nov 28, 2016 | 10.46 | 10.56 | 10.13 | 10.40 | 1,408,591 | -0.06(-0.55%) |
Nov 25, 2016 | 10.73 | 10.86 | 10.43 | 10.46 | 828,001 | -0.26(-2.44%) |
Nov 23, 2016 | 10.72 | 10.72 | 10.72 | 0 | +0.16(+1.48%) | |
Nov 22, 2016 | 10.56 | 10.64 | 10.37 | 10.56 | 2,061,615 | +0.01(+0.05%) |
Nov 21, 2016 | 10.49 | 10.65 | 10.49 | 10.56 | 942,132 | +0.08(+0.80%) |
Nov 18, 2016 | 10.54 | 10.63 | 10.27 | 10.47 | 1,910,009 | -0.11(-1.04%) |
Nov 17, 2016 | 11.02 | 11.07 | 10.57 | 10.58 | 1,223,337 | -0.32(-2.97%) |
Nov 16, 2016 | 10.88 | 10.97 | 10.74 | 10.91 | 1,706,872 | +0.01(+0.05%) |
Nov 15, 2016 | 10.94 | 11.08 | 10.66 | 10.90 | 2,502,285 | +0.17(+1.56%) |
Nov 14, 2016 | 10.35 | 10.82 | 10.26 | 10.73 | 4,864,314 | +0.59(+5.82%) |
Nov 11, 2016 | 9.626 | 10.27 | 9.532 | 10.14 | 3,747,467 | +0.59(+6.19%) |
Nov 10, 2016 | 8.972 | 9.673 | 8.889 | 9.553 | 4,478,869 | +0.43(+4.76%) |
Nov 09, 2016 | 8.726 | 9.563 | 8.381 | 9.119 | 8,413,178 | +0.28(+3.20%) |
Nov 08, 2016 | 9.589 | 10.45 | 8.669 | 8.836 | 21,557,710 | -5.58(-38.70%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.31 | 14.42 | 1,151,486 | +0.16(+1.14%) |
Nov 04, 2016 | 14.17 | 14.51 | 14.04 | 14.25 | 684,992 | +0.01(+0.04%) |
Nov 03, 2016 | 14.31 | 14.52 | 14.20 | 14.25 | 649,175 | -0.01(-0.04%) |
Nov 02, 2016 | 14.37 | 14.46 | 14.04 | 14.25 | 642,745 | -0.16(-1.12%) |
Nov 01, 2016 | 14.72 | 14.75 | 14.17 | 14.42 | 1,106,460 | -0.40(-2.72%) |
Oct 31, 2016 | 15.27 | 15.27 | 14.81 | 14.82 | 643,768 | -0.33(-2.21%) |
Oct 28, 2016 | 15.17 | 15.24 | 15.03 | 15.15 | 493,549 | +0.02(+0.14%) |
Oct 27, 2016 | 15.69 | 15.79 | 15.12 | 15.13 | 719,462 | -0.45(-2.89%) |
Oct 26, 2016 | 15.42 | 15.64 | 15.39 | 15.58 | 438,597 | +0.07(+0.47%) |
Oct 25, 2016 | 15.83 | 15.96 | 15.46 | 15.51 | 515,639 | -0.27(-1.72%) |
Oct 24, 2016 | 15.42 | 16.10 | 15.42 | 15.78 | 1,919,063 | +0.48(+3.14%) |
Oct 21, 2016 | 15.19 | 15.47 | 15.19 | 15.30 | 492,709 | -0.07(-0.44%) |
Oct 20, 2016 | 15.54 | 15.85 | 15.33 | 15.37 | 493,621 | -0.19(-1.24%) |
Oct 19, 2016 | 15.42 | 15.74 | 15.34 | 15.56 | 548,126 | +0.17(+1.09%) |
Oct 18, 2016 | 15.55 | 15.65 | 15.25 | 15.39 | 707,507 | -0.03(-0.17%) |
Oct 17, 2016 | 15.54 | 15.62 | 15.29 | 15.42 | 593,464 | -0.18(-1.14%) |
Oct 14, 2016 | 15.72 | 15.86 | 15.47 | 15.60 | 818,266 | +0.08(+0.54%) |
Oct 13, 2016 | 15.46 | 15.56 | 14.92 | 15.51 | 1,265,567 | -0.09(-0.60%) |
Oct 12, 2016 | 15.75 | 15.75 | 15.45 | 15.61 | 1,051,617 | -0.15(-0.93%) |
Oct 11, 2016 | 16.25 | 16.25 | 15.46 | 15.75 | 1,384,242 | -0.35(-2.14%) |
Oct 10, 2016 | 16.43 | 16.57 | 16.10 | 16.10 | 816,500 | -0.12(-0.71%) |
Oct 07, 2016 | 16.41 | 16.49 | 16.12 | 16.21 | 749,572 | -0.15(-0.93%) |
Oct 06, 2016 | 16.44 | 16.46 | 16.11 | 16.37 | 684,261 | -0.09(-0.54%) |
Oct 05, 2016 | 16.35 | 16.65 | 16.35 | 16.45 | 1,335,952 | +0.21(+1.29%) |
Oct 04, 2016 | 16.23 | 16.59 | 16.16 | 16.25 | 846,210 | +0.01(+0.06%) |
Oct 03, 2016 | 16.22 | 16.38 | 16.01 | 16.23 | 930,249 | +0.05(+0.32%) |
Sep 30, 2016 | 15.95 | 16.42 | 15.88 | 16.18 | 900,522 | +0.24(+1.51%) |
Sep 29, 2016 | 16.29 | 16.60 | 15.81 | 15.94 | 766,211 | -0.45(-2.77%) |
Sep 28, 2016 | 16.32 | 16.55 | 16.09 | 16.40 | 964,664 | +0.12(+0.74%) |
Sep 27, 2016 | 15.97 | 16.28 | 15.82 | 16.28 | 858,818 | +0.25(+1.53%) |
Sep 26, 2016 | 16.23 | 16.27 | 15.79 | 16.03 | 798,015 | -0.24(-1.45%) |
Sep 23, 2016 | 16.00 | 16.33 | 15.94 | 16.27 | 1,211,319 | +0.24(+1.50%) |
Sep 22, 2016 | 16.02 | 16.12 | 15.65 | 16.03 | 972,767 | +0.07(+0.46%) |
Sep 21, 2016 | 16.18 | 16.28 | 15.57 | 15.95 | 1,450,666 | -0.10(-0.65%) |
Sep 20, 2016 | 16.59 | 16.59 | 15.94 | 16.06 | 1,322,055 | -0.35(-2.10%) |
Sep 19, 2016 | 16.51 | 16.88 | 16.17 | 16.40 | 1,683,709 | +0.08(+0.51%) |
Sep 16, 2016 | 15.93 | 16.35 | 15.88 | 16.32 | 1,489,199 | +0.18(+1.13%) |
Sep 15, 2016 | 15.37 | 16.36 | 15.25 | 16.14 | 1,596,253 | +0.76(+4.93%) |
Sep 14, 2016 | 15.30 | 15.53 | 15.11 | 15.38 | 635,797 | +0.02(+0.14%) |
Sep 13, 2016 | 15.59 | 15.83 | 15.25 | 15.36 | 716,098 | -0.50(-3.16%) |
Sep 12, 2016 | 15.44 | 15.96 | 15.03 | 15.86 | 940,144 | +0.65(+4.30%) |
Sep 09, 2016 | 15.51 | 15.72 | 15.12 | 15.20 | 581,550 | -0.45(-2.87%) |
Sep 08, 2016 | 15.61 | 15.90 | 15.51 | 15.65 | 487,014 | +0.02(+0.10%) |
Sep 07, 2016 | 15.46 | 15.73 | 15.31 | 15.64 | 666,547 | +0.16(+1.01%) |
Sep 06, 2016 | 15.95 | 16.06 | 15.24 | 15.48 | 760,873 | -0.39(-2.44%) |
Sep 02, 2016 | 15.82 | 15.87 | 15.87 | 15.87 | 1,018,445 | +0.15(+0.97%) |