Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.17 | 10.45 | 10.05 | 10.38 | 308,635 | +0.43(+4.29%) |
Nov 29, 2016 | 10.17 | 10.20 | 9.773 | 9.957 | 303,645 | -0.27(-2.69%) |
Nov 28, 2016 | 10.60 | 10.60 | 10.20 | 10.23 | 164,785 | -0.40(-3.74%) |
Nov 25, 2016 | 10.81 | 10.84 | 10.57 | 10.63 | 54,722 | -0.18(-1.69%) |
Nov 23, 2016 | 10.81 | 10.81 | 10.81 | 0 | +0.37(+3.51%) | |
Nov 22, 2016 | 10.93 | 11.00 | 10.38 | 10.45 | 259,564 | -0.49(-4.47%) |
Nov 21, 2016 | 11.00 | 11.17 | 10.75 | 10.93 | 282,624 | -0.03(-0.28%) |
Nov 18, 2016 | 10.69 | 11.00 | 10.69 | 10.96 | 143,853 | +0.31(+2.87%) |
Nov 17, 2016 | 10.72 | 10.84 | 10.41 | 10.66 | 183,960 | +0.00(+0.00%) |
Nov 16, 2016 | 10.69 | 11.10 | 10.63 | 10.66 | 219,591 | -0.15(-1.41%) |
Nov 15, 2016 | 10.60 | 11.24 | 10.45 | 10.81 | 341,951 | +0.21(+2.02%) |
Nov 14, 2016 | 10.38 | 10.66 | 10.20 | 10.60 | 260,385 | +0.31(+2.97%) |
Nov 11, 2016 | 9.835 | 10.35 | 9.743 | 10.29 | 210,628 | +0.41(+4.17%) |
Nov 10, 2016 | 10.23 | 10.27 | 9.773 | 9.880 | 165,914 | -0.32(-3.14%) |
Nov 09, 2016 | 9.560 | 10.35 | 9.560 | 10.20 | 205,240 | +0.55(+5.70%) |
Nov 08, 2016 | 9.926 | 10.00 | 9.519 | 9.651 | 356,017 | -0.21(-2.17%) |
Nov 07, 2016 | 10.17 | 10.34 | 9.835 | 9.865 | 261,060 | -0.27(-2.71%) |
Nov 04, 2016 | 10.38 | 10.38 | 10.08 | 10.14 | 333,982 | -0.34(-3.21%) |
Nov 03, 2016 | 10.41 | 10.93 | 10.38 | 10.48 | 299,061 | -0.27(-2.56%) |
Nov 02, 2016 | 11.40 | 11.40 | 10.66 | 10.75 | 989,842 | -0.71(-6.22%) |
Nov 01, 2016 | 11.64 | 11.64 | 11.11 | 11.46 | 297,746 | -0.15(-1.28%) |
Oct 31, 2016 | 11.85 | 11.97 | 11.58 | 11.61 | 480,804 | -0.23(-1.91%) |
Oct 28, 2016 | 11.71 | 11.86 | 11.56 | 11.84 | 297,692 | +0.01(+0.10%) |
Oct 27, 2016 | 11.73 | 12.03 | 11.62 | 11.83 | 490,954 | -0.24(-1.97%) |
Oct 26, 2016 | 12.09 | 12.12 | 11.79 | 12.06 | 365,929 | -0.10(-0.83%) |
Oct 25, 2016 | 12.12 | 12.24 | 12.05 | 12.16 | 343,985 | -0.07(-0.53%) |
Oct 24, 2016 | 12.41 | 12.41 | 12.10 | 12.23 | 371,039 | -0.23(-1.81%) |
Oct 21, 2016 | 12.41 | 12.56 | 11.89 | 12.46 | 2,076,086 | -0.39(-3.05%) |
Oct 20, 2016 | 12.41 | 13.36 | 12.36 | 12.85 | 461,502 | +0.40(+3.20%) |
Oct 19, 2016 | 12.45 | 12.53 | 12.41 | 12.45 | 163,227 | +0.03(+0.24%) |
Oct 18, 2016 | 12.51 | 12.61 | 12.35 | 12.42 | 127,328 | -0.12(-0.95%) |
Oct 17, 2016 | 12.34 | 12.60 | 12.31 | 12.54 | 122,302 | +0.20(+1.59%) |
Oct 14, 2016 | 12.43 | 12.62 | 12.30 | 12.34 | 207,643 | -0.06(-0.48%) |
Oct 13, 2016 | 12.24 | 12.59 | 12.05 | 12.40 | 151,521 | +0.14(+1.16%) |
Oct 12, 2016 | 12.27 | 12.44 | 12.12 | 12.26 | 197,043 | -0.07(-0.58%) |
Oct 11, 2016 | 12.08 | 12.37 | 12.04 | 12.33 | 121,447 | +0.25(+2.07%) |
Oct 10, 2016 | 11.97 | 12.32 | 11.97 | 12.08 | 206,113 | +0.11(+0.94%) |
Oct 07, 2016 | 12.08 | 12.17 | 11.96 | 11.97 | 69,468 | -0.09(-0.79%) |
Oct 06, 2016 | 11.94 | 12.15 | 11.92 | 12.06 | 134,660 | +0.12(+0.99%) |
Oct 05, 2016 | 11.73 | 12.13 | 11.70 | 11.94 | 231,214 | +0.21(+1.77%) |
Oct 04, 2016 | 11.82 | 11.87 | 11.71 | 11.74 | 245,342 | -0.03(-0.25%) |
Oct 03, 2016 | 11.85 | 11.88 | 11.68 | 11.77 | 229,653 | -0.14(-1.15%) |
Sep 30, 2016 | 11.96 | 12.00 | 11.83 | 11.90 | 185,588 | +0.02(+0.20%) |
Sep 29, 2016 | 11.88 | 11.99 | 11.82 | 11.88 | 154,425 | -0.01(-0.12%) |
Sep 28, 2016 | 11.94 | 12.05 | 11.70 | 11.89 | 201,926 | -0.01(-0.07%) |
Sep 27, 2016 | 11.97 | 12.03 | 11.80 | 11.90 | 158,855 | -0.12(-0.99%) |
Sep 26, 2016 | 12.29 | 12.37 | 12.02 | 12.02 | 140,832 | -0.27(-2.18%) |
Sep 23, 2016 | 12.46 | 12.60 | 12.20 | 12.29 | 123,529 | -0.21(-1.71%) |
Sep 22, 2016 | 12.59 | 12.59 | 12.14 | 12.50 | 172,014 | +0.04(+0.29%) |
Sep 21, 2016 | 12.03 | 12.53 | 11.94 | 12.47 | 285,890 | +0.58(+4.90%) |
Sep 20, 2016 | 11.88 | 12.16 | 11.81 | 11.89 | 146,574 | +0.02(+0.20%) |
Sep 19, 2016 | 12.00 | 12.03 | 11.81 | 11.86 | 278,213 | -0.04(-0.30%) |
Sep 16, 2016 | 11.88 | 12.07 | 11.78 | 11.90 | 458,710 | -0.15(-1.28%) |
Sep 15, 2016 | 12.11 | 12.15 | 11.90 | 12.05 | 156,078 | -0.07(-0.59%) |
Sep 14, 2016 | 11.37 | 12.30 | 11.37 | 12.12 | 511,577 | +0.84(+7.48%) |
Sep 13, 2016 | 11.69 | 11.70 | 11.19 | 11.28 | 320,126 | -0.53(-4.52%) |
Sep 12, 2016 | 11.64 | 11.94 | 11.45 | 11.81 | 361,057 | +0.17(+1.48%) |
Sep 09, 2016 | 11.96 | 12.00 | 11.52 | 11.64 | 381,309 | -0.18(-1.51%) |
Sep 08, 2016 | 11.79 | 12.02 | 11.78 | 11.82 | 280,113 | +0.02(+0.15%) |
Sep 07, 2016 | 11.87 | 11.95 | 11.74 | 11.80 | 270,039 | +0.02(+0.15%) |
Sep 06, 2016 | 11.95 | 12.07 | 11.74 | 11.78 | 286,134 | -0.21(-1.73%) |
Sep 02, 2016 | 11.84 | 11.99 | 11.99 | 11.99 | 202,535 | +0.24(+2.07%) |