Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.19 | 11.26 | 10.97 | 11.15 | 1,284,691 | -0.07(-0.59%) |
Nov 29, 2016 | 11.13 | 11.35 | 11.02 | 11.21 | 936,393 | +0.04(+0.39%) |
Nov 28, 2016 | 11.30 | 11.37 | 11.10 | 11.17 | 769,675 | -0.13(-1.17%) |
Nov 25, 2016 | 11.46 | 11.52 | 11.26 | 11.30 | 426,658 | -0.11(-0.96%) |
Nov 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | +0.02(+0.19%) | |
Nov 22, 2016 | 11.13 | 11.61 | 11.13 | 11.39 | 1,006,200 | +0.40(+3.61%) |
Nov 21, 2016 | 10.68 | 11.43 | 10.68 | 10.99 | 2,043,224 | +0.31(+2.89%) |
Nov 18, 2016 | 10.00 | 11.02 | 9.936 | 10.68 | 2,256,762 | +0.22(+2.11%) |
Nov 17, 2016 | 10.35 | 10.49 | 10.24 | 10.46 | 1,023,946 | +0.11(+1.06%) |
Nov 16, 2016 | 10.40 | 10.49 | 10.18 | 10.35 | 724,675 | -0.04(-0.42%) |
Nov 15, 2016 | 10.66 | 10.66 | 10.00 | 10.40 | 1,149,346 | -0.24(-2.28%) |
Nov 14, 2016 | 10.44 | 11.15 | 10.44 | 10.64 | 1,703,828 | +0.29(+2.77%) |
Nov 11, 2016 | 9.958 | 10.40 | 9.847 | 10.35 | 1,162,873 | +0.37(+3.75%) |
Nov 10, 2016 | 9.671 | 10.40 | 9.649 | 9.980 | 1,646,813 | +0.46(+4.86%) |
Nov 09, 2016 | 8.966 | 9.627 | 8.922 | 9.517 | 892,632 | +0.40(+4.35%) |
Nov 08, 2016 | 9.120 | 9.231 | 8.878 | 9.120 | 1,103,792 | +0.02(+0.24%) |
Nov 07, 2016 | 9.054 | 9.187 | 9.010 | 9.098 | 1,607,366 | +0.13(+1.47%) |
Nov 04, 2016 | 8.812 | 9.231 | 8.812 | 8.966 | 797,632 | +0.13(+1.50%) |
Nov 03, 2016 | 8.900 | 9.054 | 8.790 | 8.834 | 1,058,540 | -0.13(-1.47%) |
Nov 02, 2016 | 8.856 | 9.231 | 8.856 | 8.966 | 1,144,641 | +0.11(+1.24%) |
Nov 01, 2016 | 9.187 | 9.187 | 8.790 | 8.856 | 1,870,006 | -0.33(-3.60%) |
Oct 31, 2016 | 9.209 | 9.319 | 8.812 | 9.187 | 3,143,873 | -0.04(-0.48%) |
Oct 28, 2016 | 9.209 | 9.407 | 9.098 | 9.231 | 639,180 | -0.02(-0.24%) |
Oct 27, 2016 | 9.451 | 9.495 | 9.187 | 9.253 | 561,028 | -0.18(-1.87%) |
Oct 26, 2016 | 9.429 | 9.605 | 9.407 | 9.429 | 534,484 | -0.04(-0.47%) |
Oct 25, 2016 | 9.473 | 9.583 | 9.363 | 9.473 | 994,877 | -0.09(-0.92%) |
Oct 24, 2016 | 9.275 | 9.583 | 9.253 | 9.561 | 814,668 | +0.31(+3.33%) |
Oct 21, 2016 | 9.187 | 9.339 | 9.076 | 9.253 | 1,194,815 | -0.04(-0.47%) |
Oct 20, 2016 | 9.495 | 9.561 | 9.297 | 9.297 | 609,407 | -0.20(-2.09%) |
Oct 19, 2016 | 9.385 | 9.561 | 9.341 | 9.495 | 767,582 | +0.11(+1.17%) |
Oct 18, 2016 | 9.517 | 9.517 | 9.297 | 9.385 | 632,196 | -0.07(-0.70%) |
Oct 17, 2016 | 9.561 | 9.671 | 9.429 | 9.451 | 960,081 | -0.09(-0.92%) |
Oct 14, 2016 | 9.517 | 9.583 | 9.451 | 9.539 | 843,075 | +0.09(+0.93%) |
Oct 13, 2016 | 9.424 | 9.526 | 9.301 | 9.451 | 1,107,686 | +0.00(+0.00%) |
Oct 12, 2016 | 9.336 | 9.548 | 9.283 | 9.451 | 699,182 | +0.12(+1.27%) |
Oct 11, 2016 | 9.402 | 9.454 | 9.180 | 9.332 | 1,150,390 | -0.09(-0.92%) |
Oct 10, 2016 | 9.271 | 9.676 | 9.249 | 9.419 | 1,676,578 | +0.19(+2.03%) |
Oct 07, 2016 | 9.358 | 9.541 | 9.214 | 9.232 | 2,676,948 | -0.02(-0.19%) |
Oct 06, 2016 | 10.27 | 10.27 | 9.079 | 9.249 | 4,419,006 | -1.05(-10.19%) |
Oct 05, 2016 | 10.22 | 10.34 | 10.12 | 10.30 | 837,704 | +0.14(+1.37%) |
Oct 04, 2016 | 10.26 | 10.30 | 10.05 | 10.16 | 1,136,733 | -0.05(-0.51%) |
Oct 03, 2016 | 10.46 | 10.46 | 10.15 | 10.21 | 931,757 | -0.25(-2.41%) |
Sep 30, 2016 | 10.38 | 10.57 | 10.31 | 10.46 | 826,353 | +0.16(+1.52%) |
Sep 29, 2016 | 10.39 | 10.54 | 10.30 | 10.31 | 606,186 | -0.07(-0.71%) |
Sep 28, 2016 | 10.57 | 10.63 | 10.31 | 10.38 | 791,245 | -0.20(-1.85%) |
Sep 27, 2016 | 10.72 | 10.80 | 10.54 | 10.58 | 669,039 | -0.14(-1.30%) |
Sep 26, 2016 | 10.89 | 10.90 | 10.70 | 10.72 | 419,703 | -0.17(-1.56%) |
Sep 23, 2016 | 10.85 | 11.06 | 10.85 | 10.89 | 461,539 | -0.01(-0.12%) |
Sep 22, 2016 | 10.66 | 10.91 | 10.58 | 10.90 | 889,112 | +0.31(+2.96%) |
Sep 21, 2016 | 10.59 | 10.64 | 10.36 | 10.59 | 738,056 | +0.06(+0.54%) |
Sep 20, 2016 | 10.79 | 10.82 | 10.53 | 10.53 | 697,150 | -0.24(-2.22%) |
Sep 19, 2016 | 10.80 | 10.90 | 10.71 | 10.77 | 449,212 | -0.01(-0.12%) |
Sep 16, 2016 | 10.79 | 10.92 | 10.73 | 10.78 | 1,149,317 | -0.02(-0.16%) |
Sep 15, 2016 | 10.57 | 10.83 | 10.56 | 10.80 | 752,601 | +0.18(+1.72%) |
Sep 14, 2016 | 10.75 | 10.87 | 10.54 | 10.62 | 679,580 | -0.10(-0.93%) |
Sep 13, 2016 | 10.73 | 10.88 | 10.57 | 10.72 | 832,602 | -0.07(-0.61%) |
Sep 12, 2016 | 10.49 | 10.82 | 10.49 | 10.78 | 968,279 | +0.26(+2.48%) |
Sep 09, 2016 | 10.51 | 10.68 | 10.49 | 10.52 | 883,247 | -0.09(-0.86%) |
Sep 08, 2016 | 10.60 | 10.66 | 10.45 | 10.61 | 588,014 | -0.06(-0.53%) |
Sep 07, 2016 | 10.62 | 10.67 | 10.46 | 10.67 | 729,311 | +0.08(+0.74%) |
Sep 06, 2016 | 10.79 | 10.79 | 10.49 | 10.59 | 970,417 | -0.17(-1.62%) |
Sep 02, 2016 | 10.74 | 10.76 | 10.76 | 10.76 | 1,238,460 | +0.02(+0.20%) |