Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.90 | 14.27 | 13.90 | 14.25 | 17,487 | +0.73(+5.43%) |
Nov 29, 2016 | 13.95 | 13.95 | 13.52 | 13.52 | 9,819 | -0.36(-2.62%) |
Nov 23, 2016 | 13.88 | 13.88 | 13.88 | 0 | +0.47(+3.47%) | |
Nov 22, 2016 | 13.40 | 13.75 | 13.40 | 13.41 | 5,110 | +0.70(+5.55%) |
Nov 21, 2016 | 12.67 | 13.50 | 12.05 | 12.71 | 16,356 | +0.21(+1.68%) |
Nov 18, 2016 | 12.33 | 12.50 | 11.82 | 12.50 | 7,041 | +0.69(+5.84%) |
Nov 17, 2016 | 11.76 | 12.10 | 11.74 | 11.81 | 2,900 | -0.09(-0.75%) |
Nov 16, 2016 | 11.96 | 11.96 | 11.90 | 11.90 | 2,500 | -0.29(-2.38%) |
Nov 15, 2016 | 12.24 | 12.36 | 11.95 | 12.19 | 6,217 | +0.61(+5.25%) |
Nov 14, 2016 | 11.78 | 11.89 | 11.07 | 11.58 | 20,149 | +0.02(+0.19%) |
Nov 11, 2016 | 12.08 | 12.46 | 10.52 | 11.56 | 25,801 | -1.17(-9.21%) |
Nov 09, 2016 | 12.73 | 12.73 | 12.73 | 5 | -0.27(-2.06%) | |
Nov 08, 2016 | 13.00 | 13.42 | 12.55 | 13.00 | 3,300 | +0.40(+3.17%) |
Nov 07, 2016 | 12.06 | 12.65 | 12.05 | 12.60 | 4,035 | -0.90(-6.67%) |
Nov 04, 2016 | 14.75 | 14.75 | 13.28 | 13.50 | 3,505 | -0.01(-0.07%) |
Nov 03, 2016 | 14.03 | 15.00 | 13.51 | 13.51 | 1,950 | +0.76(+5.96%) |
Nov 02, 2016 | 13.25 | 13.35 | 11.70 | 12.75 | 2,399 | -0.75(-5.56%) |
Nov 01, 2016 | 13.25 | 13.50 | 13.25 | 13.50 | 1,577 | -0.36(-2.59%) |
Oct 28, 2016 | 13.86 | 13.86 | 13.86 | 1 | +0.13(+0.94%) | |
Oct 27, 2016 | 13.66 | 13.73 | 13.50 | 13.73 | 9,502 | -0.77(-5.31%) |
Oct 25, 2016 | 14.50 | 14.50 | 14.50 | 130 | -0.11(-0.75%) | |
Oct 24, 2016 | 14.55 | 14.75 | 14.55 | 14.61 | 450 | +0.41(+2.89%) |
Oct 21, 2016 | 14.89 | 14.89 | 14.00 | 14.20 | 10,770 | -0.54(-3.66%) |
Oct 20, 2016 | 14.93 | 15.00 | 14.74 | 14.74 | 2,902 | -0.26(-1.73%) |
Oct 19, 2016 | 15.20 | 15.20 | 14.51 | 15.00 | 12,701 | +0.60(+4.17%) |
Oct 18, 2016 | 14.19 | 14.40 | 14.12 | 14.40 | 15,822 | +0.32(+2.27%) |
Oct 17, 2016 | 14.03 | 14.08 | 14.03 | 14.08 | 1,905 | -0.12(-0.85%) |
Oct 14, 2016 | 14.10 | 14.20 | 14.00 | 14.20 | 9,100 | +0.00(+0.00%) |
Oct 13, 2016 | 14.10 | 14.20 | 14.09 | 14.20 | 10,406 | +0.10(+0.71%) |
Oct 12, 2016 | 14.00 | 14.15 | 13.89 | 14.10 | 8,266 | -0.10(-0.70%) |
Oct 11, 2016 | 14.01 | 14.20 | 14.00 | 14.20 | 14,100 | -0.40(-2.74%) |
Oct 10, 2016 | 14.21 | 14.60 | 14.15 | 14.60 | 17,493 | +0.10(+0.69%) |
Oct 07, 2016 | 14.25 | 15.02 | 14.25 | 14.50 | 7,275 | -0.30(-2.03%) |
Oct 06, 2016 | 14.52 | 14.80 | 14.50 | 14.80 | 12,841 | -0.24(-1.59%) |
Oct 05, 2016 | 14.00 | 16.25 | 13.71 | 15.04 | 33,548 | +1.24(+8.98%) |
Oct 04, 2016 | 14.00 | 14.00 | 13.61 | 13.80 | 10,897 | +0.60(+4.55%) |
Oct 03, 2016 | 13.25 | 13.62 | 12.78 | 13.20 | 4,972 | -0.10(-0.75%) |
Sep 30, 2016 | 13.26 | 13.50 | 13.26 | 13.30 | 300 | +0.03(+0.23%) |
Sep 29, 2016 | 12.71 | 13.50 | 12.00 | 13.27 | 19,702 | -2.73(-17.07%) |
Sep 28, 2016 | 11.69 | 16.00 | 11.64 | 16.00 | 8,397 | +4.30(+36.79%) |
Sep 27, 2016 | 11.99 | 11.99 | 11.42 | 11.70 | 622 | -0.10(-0.87%) |
Sep 26, 2016 | 12.00 | 12.00 | 11.80 | 11.80 | 707 | -0.20(-1.67%) |
Sep 23, 2016 | 11.55 | 12.00 | 11.55 | 12.00 | 1,220 | +0.88(+7.91%) |
Sep 22, 2016 | 11.00 | 11.16 | 11.00 | 11.12 | 850 | +0.12(+1.09%) |
Sep 21, 2016 | 11.70 | 11.70 | 11.00 | 11.00 | 3,253 | -0.25(-2.22%) |
Sep 20, 2016 | 11.10 | 11.44 | 11.10 | 11.25 | 8,150 | +0.23(+2.09%) |
Sep 19, 2016 | 11.01 | 11.20 | 11.01 | 11.02 | 3,427 | +0.01(+0.09%) |
Sep 16, 2016 | 12.00 | 12.00 | 11.01 | 11.01 | 14,068 | -1.25(-10.20%) |
Sep 15, 2016 | 11.25 | 12.50 | 11.25 | 12.26 | 3,722 | +2.51(+25.74%) |
Sep 14, 2016 | 11.50 | 11.50 | 9.750 | 9.750 | 1,737 | -2.05(-17.37%) |
Sep 13, 2016 | 14.05 | 14.05 | 11.60 | 11.80 | 5,995 | -4.04(-25.51%) |
Sep 09, 2016 | 17.60 | 17.60 | 15.84 | 15.84 | 700 | +1.34(+9.24%) |
Sep 08, 2016 | 14.54 | 14.54 | 14.54 | 14.50 | 510 | -0.60(-3.97%) |
Sep 07, 2016 | 15.00 | 15.10 | 15.00 | 15.10 | 620 | -0.33(-2.14%) |