Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.83 | 15.42 | 14.63 | 15.37 | 30,541 | +0.54(+3.67%) |
Nov 29, 2016 | 14.97 | 15.19 | 14.63 | 14.83 | 32,561 | -0.15(-0.99%) |
Nov 28, 2016 | 15.22 | 15.32 | 14.97 | 14.97 | 20,152 | -0.44(-2.88%) |
Nov 25, 2016 | 15.37 | 15.52 | 15.17 | 15.42 | 17,047 | +0.10(+0.64%) |
Nov 23, 2016 | 15.32 | 15.32 | 15.32 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 15.12 | 15.42 | 14.78 | 15.37 | 19,399 | +0.35(+2.30%) |
Nov 21, 2016 | 14.88 | 15.07 | 14.78 | 15.02 | 12,869 | +0.00(+0.00%) |
Nov 18, 2016 | 14.88 | 15.22 | 14.68 | 15.02 | 33,554 | +0.15(+1.00%) |
Nov 17, 2016 | 14.43 | 14.93 | 14.28 | 14.88 | 24,118 | +0.40(+2.73%) |
Nov 16, 2016 | 15.12 | 15.27 | 13.94 | 14.48 | 134,713 | -0.79(-5.18%) |
Nov 15, 2016 | 14.53 | 15.47 | 14.39 | 15.27 | 44,063 | +0.69(+4.75%) |
Nov 14, 2016 | 14.18 | 14.63 | 13.64 | 14.58 | 37,308 | +0.49(+3.51%) |
Nov 11, 2016 | 12.75 | 14.09 | 12.06 | 14.09 | 44,163 | +1.53(+12.21%) |
Nov 10, 2016 | 11.96 | 12.70 | 11.86 | 12.55 | 34,850 | +0.69(+5.83%) |
Nov 09, 2016 | 10.43 | 12.26 | 10.28 | 11.86 | 47,776 | +1.58(+15.38%) |
Nov 08, 2016 | 10.63 | 10.77 | 10.18 | 10.28 | 13,789 | -0.44(-4.15%) |
Nov 07, 2016 | 10.58 | 10.77 | 10.38 | 10.72 | 14,842 | +0.40(+3.83%) |
Nov 04, 2016 | 10.43 | 10.48 | 10.28 | 10.33 | 19,681 | +0.00(+0.00%) |
Nov 03, 2016 | 10.63 | 10.63 | 10.33 | 10.33 | 12,394 | -0.30(-2.79%) |
Nov 02, 2016 | 10.43 | 10.67 | 10.13 | 10.63 | 29,728 | +0.25(+2.38%) |
Nov 01, 2016 | 10.43 | 10.53 | 10.18 | 10.38 | 54,453 | -0.30(-2.78%) |
Oct 31, 2016 | 10.43 | 10.82 | 10.18 | 10.67 | 14,971 | +0.10(+0.93%) |
Oct 28, 2016 | 10.63 | 10.87 | 10.43 | 10.58 | 15,352 | +0.00(+0.00%) |
Oct 27, 2016 | 10.87 | 10.87 | 10.48 | 10.58 | 12,398 | -0.30(-2.73%) |
Oct 26, 2016 | 10.87 | 10.97 | 10.77 | 10.87 | 9,810 | -0.10(-0.90%) |
Oct 25, 2016 | 10.63 | 11.17 | 10.58 | 10.97 | 17,600 | +0.25(+2.30%) |
Oct 24, 2016 | 10.53 | 10.77 | 10.48 | 10.72 | 14,626 | +0.30(+2.84%) |
Oct 21, 2016 | 10.28 | 10.49 | 10.16 | 10.43 | 12,702 | -0.02(-0.19%) |
Oct 20, 2016 | 10.40 | 10.70 | 10.33 | 10.45 | 21,551 | +0.01(+0.09%) |
Oct 19, 2016 | 10.42 | 10.69 | 10.41 | 10.44 | 23,745 | -0.08(-0.75%) |
Oct 18, 2016 | 10.46 | 10.60 | 10.34 | 10.52 | 8,805 | +0.13(+1.24%) |
Oct 17, 2016 | 10.28 | 10.45 | 10.28 | 10.39 | 10,548 | +0.10(+0.96%) |
Oct 14, 2016 | 10.40 | 10.56 | 10.27 | 10.29 | 16,897 | +0.04(+0.39%) |
Oct 13, 2016 | 10.52 | 10.52 | 10.10 | 10.25 | 32,923 | -0.27(-2.54%) |
Oct 12, 2016 | 10.47 | 10.74 | 10.42 | 10.52 | 76,781 | +0.15(+1.43%) |
Oct 11, 2016 | 10.53 | 10.57 | 10.23 | 10.37 | 64,300 | -0.26(-2.49%) |
Oct 10, 2016 | 10.12 | 10.74 | 10.12 | 10.63 | 32,018 | +0.52(+5.14%) |
Oct 07, 2016 | 10.94 | 10.94 | 10.08 | 10.11 | 19,805 | -0.77(-7.11%) |
Oct 06, 2016 | 10.54 | 11.12 | 10.54 | 10.89 | 151,618 | +0.25(+2.40%) |
Oct 05, 2016 | 10.44 | 10.72 | 10.29 | 10.63 | 89,049 | +0.44(+4.33%) |
Oct 04, 2016 | 10.52 | 10.52 | 10.14 | 10.19 | 18,977 | -0.32(-3.08%) |
Oct 03, 2016 | 10.83 | 10.94 | 10.33 | 10.52 | 16,290 | -0.35(-3.25%) |
Sep 30, 2016 | 11.04 | 11.07 | 10.78 | 10.87 | 26,251 | -0.19(-1.68%) |
Sep 29, 2016 | 11.03 | 11.27 | 11.02 | 11.05 | 26,985 | +0.03(+0.27%) |
Sep 28, 2016 | 10.86 | 11.16 | 10.86 | 11.03 | 19,033 | +0.14(+1.26%) |
Sep 27, 2016 | 10.70 | 10.96 | 10.54 | 10.89 | 19,876 | +0.19(+1.74%) |
Sep 26, 2016 | 10.05 | 10.78 | 10.05 | 10.70 | 28,032 | +0.57(+5.61%) |
Sep 23, 2016 | 10.11 | 10.44 | 10.10 | 10.13 | 25,671 | -0.04(-0.39%) |
Sep 22, 2016 | 10.14 | 10.28 | 9.937 | 10.17 | 27,411 | +0.11(+1.07%) |
Sep 21, 2016 | 9.771 | 10.07 | 9.771 | 10.06 | 12,199 | +0.38(+3.95%) |
Sep 20, 2016 | 9.339 | 9.947 | 9.339 | 9.682 | 42,014 | +0.26(+2.81%) |
Sep 19, 2016 | 10.05 | 10.06 | 9.153 | 9.418 | 110,295 | -0.56(-5.60%) |
Sep 16, 2016 | 10.09 | 10.18 | 9.957 | 9.976 | 46,817 | -0.10(-0.97%) |
Sep 15, 2016 | 10.05 | 10.28 | 10.05 | 10.07 | 15,120 | +0.02(+0.19%) |
Sep 14, 2016 | 9.918 | 10.31 | 9.908 | 10.05 | 24,150 | +0.20(+1.99%) |
Sep 13, 2016 | 10.27 | 10.38 | 9.780 | 9.859 | 31,884 | -0.50(-4.82%) |
Sep 12, 2016 | 10.33 | 10.42 | 10.24 | 10.36 | 15,524 | -0.05(-0.47%) |
Sep 09, 2016 | 10.68 | 10.72 | 10.38 | 10.41 | 24,418 | -0.53(-4.84%) |
Sep 08, 2016 | 11.20 | 11.21 | 10.83 | 10.94 | 11,879 | -0.26(-2.36%) |
Sep 07, 2016 | 11.32 | 11.41 | 11.18 | 11.20 | 18,789 | -0.22(-1.89%) |
Sep 06, 2016 | 11.63 | 11.63 | 11.32 | 11.42 | 13,947 | -0.12(-1.02%) |
Sep 02, 2016 | 11.14 | 11.53 | 11.53 | 11.53 | 35,815 | +0.46(+4.16%) |