Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.91 | 11.95 | 11.50 | 11.65 | 850,183 | -0.22(-1.89%) |
Nov 29, 2016 | 12.10 | 12.17 | 11.84 | 11.87 | 721,907 | -0.15(-1.25%) |
Nov 28, 2016 | 12.21 | 12.36 | 11.98 | 12.02 | 734,754 | -0.22(-1.83%) |
Nov 25, 2016 | 12.10 | 12.25 | 12.10 | 12.25 | 227,217 | +0.11(+0.93%) |
Nov 23, 2016 | 12.13 | 12.13 | 12.13 | 0 | +0.11(+0.93%) | |
Nov 22, 2016 | 11.95 | 12.02 | 11.84 | 12.02 | 557,570 | +0.07(+0.63%) |
Nov 21, 2016 | 12.02 | 12.02 | 11.72 | 11.95 | 596,333 | +0.11(+0.95%) |
Nov 18, 2016 | 11.61 | 11.84 | 11.61 | 11.84 | 1,159,987 | +0.22(+1.94%) |
Nov 17, 2016 | 11.46 | 11.69 | 11.46 | 11.61 | 936,739 | +0.15(+1.31%) |
Nov 16, 2016 | 11.39 | 11.54 | 11.31 | 11.46 | 541,555 | +0.04(+0.33%) |
Nov 15, 2016 | 11.50 | 11.57 | 11.31 | 11.42 | 656,653 | -0.11(-0.97%) |
Nov 14, 2016 | 11.57 | 11.80 | 11.39 | 11.54 | 927,700 | +0.11(+0.98%) |
Nov 11, 2016 | 10.82 | 11.46 | 10.82 | 11.42 | 1,083,370 | +0.64(+5.90%) |
Nov 10, 2016 | 10.75 | 11.09 | 10.71 | 10.79 | 1,005,695 | +0.15(+1.41%) |
Nov 09, 2016 | 10.15 | 10.67 | 10.11 | 10.64 | 743,949 | +0.41(+4.03%) |
Nov 08, 2016 | 10.22 | 10.36 | 10.19 | 10.22 | 530,509 | +0.00(+0.00%) |
Nov 07, 2016 | 9.925 | 10.26 | 9.925 | 10.22 | 1,045,403 | +0.45(+4.60%) |
Nov 04, 2016 | 9.775 | 10.11 | 9.775 | 9.775 | 1,368,109 | -0.19(-1.88%) |
Nov 03, 2016 | 10.11 | 10.11 | 9.925 | 9.962 | 733,281 | -0.04(-0.37%) |
Nov 02, 2016 | 9.925 | 10.15 | 9.925 | 10.000 | 556,795 | +0.11(+1.14%) |
Nov 01, 2016 | 10.04 | 10.22 | 9.794 | 9.888 | 1,623,158 | -0.11(-1.12%) |
Oct 31, 2016 | 10.11 | 10.19 | 10.000 | 10.000 | 1,014,448 | -0.07(-0.74%) |
Oct 28, 2016 | 10.04 | 10.15 | 10.000 | 10.07 | 508,560 | +0.00(+0.00%) |
Oct 27, 2016 | 10.22 | 10.22 | 10.04 | 10.07 | 634,014 | -0.07(-0.74%) |
Oct 26, 2016 | 10.15 | 10.22 | 10.04 | 10.15 | 589,487 | +0.00(+0.00%) |
Oct 25, 2016 | 10.37 | 10.37 | 10.11 | 10.15 | 783,208 | -0.22(-2.17%) |
Oct 24, 2016 | 10.37 | 10.49 | 10.30 | 10.37 | 1,316,984 | +0.11(+1.09%) |
Oct 21, 2016 | 10.15 | 10.45 | 10.15 | 10.26 | 922,760 | +0.07(+0.74%) |
Oct 20, 2016 | 10.15 | 10.30 | 10.07 | 10.19 | 936,066 | +0.07(+0.74%) |
Oct 19, 2016 | 10.07 | 10.28 | 10.000 | 10.11 | 1,105,094 | +0.07(+0.75%) |
Oct 18, 2016 | 10.37 | 10.45 | 10.000 | 10.04 | 1,197,235 | -0.15(-1.47%) |
Oct 17, 2016 | 10.04 | 10.45 | 10.04 | 10.19 | 1,194,326 | +0.19(+1.87%) |
Oct 14, 2016 | 10.04 | 10.15 | 9.962 | 10.000 | 865,872 | -0.04(-0.37%) |
Oct 13, 2016 | 10.04 | 10.19 | 10.000 | 10.04 | 1,164,040 | -0.07(-0.74%) |
Oct 12, 2016 | 10.07 | 10.19 | 10.000 | 10.11 | 751,511 | +0.04(+0.37%) |
Oct 11, 2016 | 10.19 | 10.41 | 10.04 | 10.07 | 679,754 | +0.00(+0.00%) |
Oct 10, 2016 | 10.30 | 10.39 | 10.07 | 10.07 | 1,140,713 | -0.13(-1.25%) |
Oct 07, 2016 | 10.42 | 10.42 | 10.20 | 10.20 | 1,285,167 | -0.16(-1.59%) |
Oct 06, 2016 | 10.34 | 10.43 | 10.26 | 10.37 | 872,811 | +0.02(+0.22%) |
Oct 05, 2016 | 10.36 | 10.47 | 10.33 | 10.34 | 667,565 | +0.06(+0.58%) |
Oct 04, 2016 | 10.31 | 10.41 | 10.21 | 10.28 | 873,890 | +0.03(+0.29%) |
Oct 03, 2016 | 10.34 | 10.40 | 10.18 | 10.25 | 876,022 | -0.15(-1.44%) |
Sep 30, 2016 | 10.41 | 10.41 | 10.26 | 10.40 | 1,292,051 | +0.09(+0.87%) |
Sep 29, 2016 | 10.52 | 10.60 | 10.31 | 10.31 | 1,344,305 | -0.19(-1.84%) |
Sep 28, 2016 | 10.44 | 10.56 | 10.44 | 10.51 | 922,206 | +0.07(+0.64%) |
Sep 27, 2016 | 10.57 | 10.57 | 10.37 | 10.44 | 1,015,786 | -0.13(-1.26%) |
Sep 26, 2016 | 10.30 | 10.63 | 10.21 | 10.57 | 2,178,311 | +0.24(+2.30%) |
Sep 23, 2016 | 10.77 | 10.77 | 10.26 | 10.34 | 1,855,571 | -0.44(-4.07%) |
Sep 22, 2016 | 9.758 | 10.84 | 9.743 | 10.77 | 4,018,008 | +1.23(+12.83%) |
Sep 21, 2016 | 9.565 | 9.624 | 9.409 | 9.550 | 2,314,874 | +0.00(+0.00%) |
Sep 20, 2016 | 9.973 | 10.03 | 9.483 | 9.550 | 3,522,984 | -0.82(-7.95%) |
Sep 19, 2016 | 10.33 | 10.46 | 10.28 | 10.37 | 760,003 | +0.10(+1.01%) |
Sep 16, 2016 | 10.40 | 10.42 | 10.26 | 10.27 | 1,150,619 | -0.16(-1.50%) |
Sep 15, 2016 | 10.32 | 10.49 | 10.28 | 10.43 | 900,260 | +0.13(+1.23%) |
Sep 14, 2016 | 10.43 | 10.49 | 10.28 | 10.30 | 803,559 | -0.13(-1.28%) |
Sep 13, 2016 | 10.52 | 10.57 | 10.33 | 10.43 | 731,585 | -0.14(-1.33%) |
Sep 12, 2016 | 10.47 | 10.58 | 10.40 | 10.57 | 797,685 | +0.02(+0.21%) |
Sep 09, 2016 | 10.90 | 10.90 | 10.55 | 10.55 | 629,308 | -0.42(-3.79%) |
Sep 08, 2016 | 11.01 | 11.04 | 10.92 | 10.97 | 631,690 | -0.04(-0.40%) |
Sep 07, 2016 | 10.98 | 11.07 | 10.95 | 11.01 | 970,451 | +0.06(+0.54%) |
Sep 06, 2016 | 11.11 | 11.11 | 10.83 | 10.95 | 641,015 | -0.10(-0.94%) |
Sep 02, 2016 | 11.02 | 11.06 | 11.06 | 11.06 | 995,035 | +0.09(+0.81%) |