Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.53 | 10.74 | 10.21 | 10.37 | 4,657,551 | -0.16(-1.54%) |
Nov 29, 2016 | 10.62 | 10.88 | 10.46 | 10.53 | 1,431,622 | -0.05(-0.51%) |
Nov 28, 2016 | 10.74 | 10.78 | 10.43 | 10.59 | 1,433,687 | -0.16(-1.45%) |
Nov 25, 2016 | 10.93 | 10.98 | 10.73 | 10.74 | 863,412 | -0.09(-0.87%) |
Nov 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.66 | 11.00 | 10.66 | 10.88 | 1,791,680 | +0.35(+3.28%) |
Nov 21, 2016 | 10.62 | 10.72 | 10.47 | 10.53 | 1,612,757 | -0.03(-0.32%) |
Nov 18, 2016 | 10.93 | 11.02 | 10.50 | 10.57 | 2,297,321 | -0.53(-4.76%) |
Nov 17, 2016 | 10.86 | 11.20 | 10.76 | 11.10 | 1,767,531 | +0.24(+2.18%) |
Nov 16, 2016 | 10.53 | 10.88 | 10.51 | 10.86 | 2,005,147 | +0.27(+2.56%) |
Nov 15, 2016 | 10.91 | 10.99 | 10.37 | 10.59 | 2,102,841 | -0.33(-3.04%) |
Nov 14, 2016 | 10.73 | 11.20 | 10.70 | 10.92 | 2,956,952 | +0.19(+1.77%) |
Nov 11, 2016 | 10.27 | 10.75 | 10.18 | 10.73 | 1,753,853 | +0.46(+4.48%) |
Nov 10, 2016 | 9.945 | 10.42 | 9.945 | 10.27 | 2,045,062 | +0.47(+4.84%) |
Nov 09, 2016 | 9.376 | 9.870 | 9.261 | 9.796 | 1,511,398 | +0.39(+4.18%) |
Nov 08, 2016 | 9.566 | 9.566 | 9.285 | 9.403 | 1,019,751 | -0.14(-1.49%) |
Nov 07, 2016 | 9.478 | 9.606 | 9.424 | 9.545 | 1,116,573 | +0.26(+2.84%) |
Nov 04, 2016 | 9.342 | 9.478 | 9.241 | 9.281 | 1,281,168 | -0.02(-0.22%) |
Nov 03, 2016 | 9.424 | 9.424 | 9.268 | 9.302 | 1,333,863 | -0.07(-0.72%) |
Nov 02, 2016 | 9.160 | 9.505 | 9.126 | 9.369 | 2,219,234 | +0.20(+2.22%) |
Nov 01, 2016 | 9.051 | 9.180 | 8.956 | 9.166 | 15,224,545 | +0.03(+0.30%) |
Oct 31, 2016 | 9.187 | 9.224 | 9.099 | 9.139 | 1,176,486 | -0.02(-0.22%) |
Oct 28, 2016 | 9.017 | 9.261 | 9.017 | 9.160 | 1,786,421 | +0.10(+1.12%) |
Oct 27, 2016 | 9.336 | 9.376 | 8.933 | 9.058 | 1,684,260 | -0.28(-2.97%) |
Oct 26, 2016 | 9.248 | 9.457 | 9.207 | 9.336 | 1,181,347 | +0.04(+0.44%) |
Oct 25, 2016 | 9.261 | 9.464 | 9.187 | 9.295 | 2,235,965 | -0.14(-1.44%) |
Oct 24, 2016 | 9.525 | 9.539 | 9.369 | 9.430 | 676,920 | +0.04(+0.43%) |
Oct 21, 2016 | 9.315 | 9.417 | 9.261 | 9.390 | 898,869 | -0.05(-0.57%) |
Oct 20, 2016 | 9.369 | 9.471 | 9.319 | 9.444 | 1,105,783 | +0.03(+0.29%) |
Oct 19, 2016 | 9.369 | 9.437 | 9.180 | 9.417 | 1,290,873 | +0.13(+1.38%) |
Oct 18, 2016 | 9.485 | 9.485 | 9.281 | 9.288 | 1,129,272 | -0.10(-1.08%) |
Oct 17, 2016 | 9.573 | 9.610 | 9.383 | 9.390 | 1,070,124 | -0.22(-2.26%) |
Oct 14, 2016 | 9.715 | 9.749 | 9.596 | 9.606 | 910,069 | -0.04(-0.42%) |
Oct 13, 2016 | 9.803 | 9.809 | 9.512 | 9.647 | 964,801 | -0.24(-2.40%) |
Oct 12, 2016 | 9.884 | 9.925 | 9.765 | 9.884 | 1,000,945 | +0.09(+0.90%) |
Oct 11, 2016 | 9.904 | 9.965 | 9.728 | 9.796 | 1,005,590 | -0.09(-0.89%) |
Oct 10, 2016 | 9.735 | 9.986 | 9.769 | 9.884 | 913,847 | +0.15(+1.53%) |
Oct 07, 2016 | 9.823 | 9.931 | 9.701 | 9.735 | 1,252,888 | +0.01(+0.07%) |
Oct 06, 2016 | 9.945 | 9.945 | 9.654 | 9.728 | 2,206,634 | -0.17(-1.71%) |
Oct 05, 2016 | 9.776 | 9.904 | 9.715 | 9.898 | 847,528 | +0.14(+1.46%) |
Oct 04, 2016 | 9.809 | 9.881 | 9.711 | 9.755 | 917,375 | +0.03(+0.28%) |
Oct 03, 2016 | 9.952 | 9.952 | 9.721 | 9.728 | 761,535 | -0.16(-1.64%) |
Sep 30, 2016 | 9.803 | 9.982 | 9.793 | 9.891 | 1,120,821 | +0.17(+1.74%) |
Sep 29, 2016 | 9.749 | 9.918 | 9.715 | 9.721 | 1,813,110 | +0.12(+1.27%) |
Sep 28, 2016 | 9.633 | 9.674 | 9.508 | 9.600 | 1,246,179 | -0.05(-0.49%) |
Sep 27, 2016 | 9.674 | 9.796 | 9.579 | 9.647 | 1,329,654 | -0.01(-0.07%) |
Sep 26, 2016 | 10.07 | 10.07 | 9.630 | 9.654 | 1,804,847 | -0.45(-4.49%) |
Sep 23, 2016 | 10.13 | 10.30 | 10.09 | 10.11 | 931,483 | -0.03(-0.33%) |
Sep 22, 2016 | 10.07 | 10.15 | 10.01 | 10.14 | 1,246,011 | +0.18(+1.84%) |
Sep 21, 2016 | 9.958 | 10.02 | 9.823 | 9.958 | 1,288,923 | +0.03(+0.27%) |
Sep 20, 2016 | 10.15 | 10.20 | 9.904 | 9.931 | 971,463 | -0.21(-2.07%) |
Sep 19, 2016 | 10.15 | 10.31 | 10.11 | 10.14 | 1,323,812 | +0.02(+0.20%) |
Sep 16, 2016 | 10.31 | 10.34 | 10.06 | 10.12 | 1,950,579 | -0.21(-2.03%) |
Sep 15, 2016 | 10.22 | 10.35 | 10.13 | 10.33 | 1,675,946 | +0.09(+0.86%) |
Sep 14, 2016 | 10.31 | 10.39 | 10.18 | 10.24 | 1,312,223 | -0.02(-0.20%) |
Sep 13, 2016 | 10.28 | 10.34 | 10.09 | 10.26 | 2,334,756 | -0.07(-0.66%) |
Sep 12, 2016 | 10.11 | 10.37 | 10.05 | 10.33 | 1,656,063 | +0.16(+1.60%) |
Sep 09, 2016 | 10.37 | 10.41 | 10.10 | 10.17 | 1,921,160 | -0.27(-2.59%) |
Sep 08, 2016 | 10.58 | 10.61 | 10.39 | 10.44 | 1,488,705 | -0.21(-1.97%) |
Sep 07, 2016 | 10.59 | 10.67 | 10.45 | 10.65 | 2,155,904 | +0.05(+0.51%) |
Sep 06, 2016 | 10.78 | 10.82 | 10.56 | 10.59 | 1,308,730 | -0.18(-1.63%) |
Sep 02, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 1,783,204 | +0.06(+0.54%) |