Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.17 | 12.51 | 12.02 | 12.38 | 589,408 | +0.27(+2.23%) |
Nov 29, 2016 | 12.36 | 12.37 | 12.06 | 12.11 | 550,140 | -0.25(-2.02%) |
Nov 28, 2016 | 12.48 | 12.57 | 12.34 | 12.36 | 368,637 | -0.21(-1.67%) |
Nov 25, 2016 | 12.68 | 12.76 | 12.45 | 12.57 | 200,496 | -0.05(-0.40%) |
Nov 23, 2016 | 12.62 | 12.62 | 12.62 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 12.77 | 12.85 | 12.56 | 12.65 | 926,014 | -0.11(-0.86%) |
Nov 21, 2016 | 12.70 | 12.98 | 12.60 | 12.76 | 896,597 | +0.08(+0.63%) |
Nov 18, 2016 | 12.65 | 12.69 | 12.38 | 12.68 | 688,479 | +0.05(+0.40%) |
Nov 17, 2016 | 12.50 | 13.07 | 12.48 | 12.63 | 1,213,875 | +0.17(+1.36%) |
Nov 16, 2016 | 12.00 | 12.49 | 11.92 | 12.46 | 856,962 | +0.36(+2.98%) |
Nov 15, 2016 | 11.85 | 12.44 | 11.77 | 12.10 | 1,150,348 | +0.34(+2.89%) |
Nov 14, 2016 | 12.00 | 12.00 | 11.61 | 11.76 | 759,015 | -0.19(-1.59%) |
Nov 11, 2016 | 11.27 | 11.97 | 11.16 | 11.95 | 1,258,636 | +0.67(+5.94%) |
Nov 10, 2016 | 11.22 | 11.64 | 11.04 | 11.28 | 1,146,729 | +0.22(+1.99%) |
Nov 09, 2016 | 10.37 | 11.23 | 10.37 | 11.06 | 1,029,372 | -0.07(-0.63%) |
Nov 08, 2016 | 10.87 | 11.24 | 10.77 | 11.13 | 925,925 | +0.16(+1.46%) |
Nov 07, 2016 | 10.81 | 11.21 | 10.78 | 10.97 | 1,293,916 | +0.42(+3.98%) |
Nov 04, 2016 | 10.90 | 11.12 | 10.37 | 10.55 | 3,670,093 | +1.29(+13.93%) |
Nov 03, 2016 | 9.530 | 9.550 | 9.160 | 9.260 | 745,243 | -0.26(-2.73%) |
Nov 02, 2016 | 9.750 | 9.760 | 9.420 | 9.520 | 456,011 | -0.22(-2.26%) |
Nov 01, 2016 | 9.700 | 9.895 | 9.650 | 9.740 | 917,798 | +0.09(+0.93%) |
Oct 31, 2016 | 9.580 | 9.775 | 9.550 | 9.650 | 283,877 | +0.06(+0.63%) |
Oct 28, 2016 | 9.890 | 10.05 | 9.560 | 9.590 | 310,143 | -0.32(-3.23%) |
Oct 27, 2016 | 10.11 | 10.23 | 9.780 | 9.910 | 453,774 | -0.16(-1.59%) |
Oct 26, 2016 | 10.35 | 10.39 | 9.850 | 10.07 | 643,540 | -0.36(-3.45%) |
Oct 25, 2016 | 10.45 | 10.70 | 10.41 | 10.43 | 644,543 | +0.00(+0.00%) |
Oct 24, 2016 | 10.08 | 10.55 | 9.970 | 10.43 | 1,943,145 | +0.62(+6.32%) |
Oct 21, 2016 | 9.450 | 9.840 | 9.450 | 9.810 | 269,028 | +0.25(+2.62%) |
Oct 20, 2016 | 9.480 | 9.610 | 9.390 | 9.560 | 231,723 | +0.01(+0.10%) |
Oct 19, 2016 | 9.470 | 9.570 | 9.400 | 9.550 | 300,170 | +0.14(+1.49%) |
Oct 18, 2016 | 9.450 | 9.670 | 9.320 | 9.410 | 521,351 | +0.11(+1.18%) |
Oct 17, 2016 | 9.090 | 9.310 | 9.040 | 9.300 | 447,410 | +0.18(+1.97%) |
Oct 14, 2016 | 9.180 | 9.350 | 8.693 | 9.120 | 182,749 | -0.03(-0.33%) |
Oct 13, 2016 | 9.100 | 9.230 | 8.910 | 9.150 | 306,188 | -0.02(-0.22%) |
Oct 12, 2016 | 9.140 | 9.280 | 9.060 | 9.170 | 281,648 | -0.01(-0.11%) |
Oct 11, 2016 | 9.280 | 9.360 | 9.015 | 9.180 | 481,887 | -0.19(-2.03%) |
Oct 10, 2016 | 9.230 | 9.460 | 9.230 | 9.370 | 172,122 | +0.08(+0.86%) |
Oct 07, 2016 | 9.540 | 9.540 | 8.720 | 9.290 | 834,502 | -0.21(-2.21%) |
Oct 06, 2016 | 9.500 | 9.530 | 9.320 | 9.500 | 487,088 | +0.00(+0.00%) |
Oct 05, 2016 | 9.630 | 9.650 | 9.420 | 9.500 | 429,215 | -0.06(-0.63%) |
Oct 04, 2016 | 9.510 | 9.630 | 9.420 | 9.560 | 550,841 | +0.03(+0.31%) |
Oct 03, 2016 | 9.330 | 9.645 | 9.220 | 9.530 | 473,724 | +0.09(+0.95%) |
Sep 30, 2016 | 9.380 | 9.490 | 9.140 | 9.440 | 772,447 | +0.10(+1.07%) |
Sep 29, 2016 | 9.290 | 9.430 | 9.160 | 9.340 | 705,903 | +0.07(+0.76%) |
Sep 28, 2016 | 9.080 | 9.300 | 9.000 | 9.270 | 488,723 | +0.23(+2.54%) |
Sep 27, 2016 | 8.820 | 9.200 | 8.600 | 9.040 | 459,903 | +0.17(+1.92%) |
Sep 26, 2016 | 8.970 | 8.970 | 8.780 | 8.870 | 331,567 | -0.12(-1.33%) |
Sep 23, 2016 | 8.950 | 9.090 | 8.650 | 8.990 | 355,525 | -0.04(-0.44%) |
Sep 22, 2016 | 8.920 | 9.060 | 8.895 | 9.030 | 387,293 | +0.21(+2.38%) |
Sep 21, 2016 | 8.750 | 8.930 | 8.630 | 8.820 | 401,368 | +0.12(+1.38%) |
Sep 20, 2016 | 8.810 | 8.810 | 8.620 | 8.700 | 529,477 | -0.10(-1.14%) |
Sep 19, 2016 | 8.420 | 8.860 | 8.420 | 8.800 | 1,466,060 | +0.41(+4.89%) |
Sep 16, 2016 | 8.450 | 8.510 | 8.310 | 8.390 | 1,783,873 | -0.09(-1.06%) |
Sep 15, 2016 | 8.470 | 8.510 | 8.300 | 8.480 | 505,761 | -0.02(-0.24%) |
Sep 14, 2016 | 8.470 | 8.560 | 8.430 | 8.500 | 566,008 | -0.01(-0.12%) |
Sep 13, 2016 | 8.520 | 8.530 | 8.330 | 8.510 | 942,698 | -0.10(-1.16%) |
Sep 12, 2016 | 8.420 | 8.650 | 8.090 | 8.610 | 2,015,927 | -0.22(-2.49%) |
Sep 09, 2016 | 9.190 | 9.190 | 8.830 | 8.830 | 748,156 | -0.42(-4.54%) |
Sep 08, 2016 | 9.370 | 9.400 | 9.220 | 9.250 | 542,409 | -0.11(-1.18%) |
Sep 07, 2016 | 9.530 | 9.680 | 9.260 | 9.360 | 774,402 | -0.12(-1.27%) |
Sep 06, 2016 | 9.740 | 9.820 | 9.450 | 9.480 | 932,546 | -0.19(-1.96%) |
Sep 02, 2016 | 9.870 | 9.670 | 9.670 | 9.670 | 584,300 | -0.16(-1.63%) |