Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.43 | 12.59 | 12.02 | 12.29 | 446,256 | -0.10(-0.81%) |
Nov 29, 2016 | 12.68 | 12.80 | 12.33 | 12.39 | 466,235 | -0.32(-2.52%) |
Nov 28, 2016 | 13.04 | 13.12 | 12.69 | 12.71 | 320,810 | -0.28(-2.16%) |
Nov 25, 2016 | 13.44 | 13.46 | 12.85 | 12.99 | 264,814 | +0.24(+1.88%) |
Nov 23, 2016 | 12.75 | 12.75 | 12.75 | 0 | +0.48(+3.91%) | |
Nov 22, 2016 | 13.13 | 13.43 | 12.07 | 12.27 | 871,528 | -0.82(-6.26%) |
Nov 21, 2016 | 13.39 | 13.42 | 12.96 | 13.09 | 431,816 | +0.02(+0.15%) |
Nov 18, 2016 | 13.58 | 13.61 | 12.95 | 13.07 | 559,935 | -0.17(-1.28%) |
Nov 17, 2016 | 12.86 | 13.30 | 12.51 | 13.24 | 836,838 | +0.35(+2.72%) |
Nov 16, 2016 | 13.59 | 14.03 | 12.79 | 12.89 | 996,182 | -0.86(-6.25%) |
Nov 15, 2016 | 13.60 | 14.15 | 13.49 | 13.75 | 1,159,198 | +0.29(+2.15%) |
Nov 14, 2016 | 12.89 | 13.47 | 12.52 | 13.46 | 1,286,736 | +0.81(+6.40%) |
Nov 11, 2016 | 11.89 | 12.95 | 11.83 | 12.65 | 1,165,697 | +0.77(+6.48%) |
Nov 10, 2016 | 11.10 | 12.30 | 11.04 | 11.88 | 2,379,007 | +1.75(+17.28%) |
Nov 09, 2016 | 9.600 | 10.35 | 9.600 | 10.13 | 1,026,469 | +0.90(+9.75%) |
Nov 08, 2016 | 9.750 | 10.04 | 9.110 | 9.230 | 859,077 | -0.60(-6.10%) |
Nov 07, 2016 | 10.50 | 10.50 | 9.630 | 9.830 | 1,233,643 | +0.11(+1.13%) |
Nov 04, 2016 | 9.150 | 9.985 | 9.120 | 9.720 | 867,096 | +0.66(+7.28%) |
Nov 03, 2016 | 8.950 | 9.340 | 8.811 | 9.060 | 929,830 | +0.41(+4.74%) |
Nov 02, 2016 | 8.350 | 8.750 | 8.211 | 8.650 | 759,942 | +0.34(+4.09%) |
Nov 01, 2016 | 8.340 | 8.461 | 8.060 | 8.310 | 637,509 | +0.11(+1.34%) |
Oct 31, 2016 | 8.120 | 8.220 | 7.810 | 8.200 | 664,715 | +0.35(+4.46%) |
Oct 28, 2016 | 8.010 | 8.040 | 7.800 | 7.850 | 496,057 | -0.14(-1.75%) |
Oct 27, 2016 | 8.290 | 8.440 | 7.820 | 7.990 | 689,499 | -0.17(-2.08%) |
Oct 26, 2016 | 8.390 | 8.490 | 8.030 | 8.160 | 479,644 | -0.27(-3.20%) |
Oct 25, 2016 | 8.800 | 8.950 | 8.200 | 8.430 | 770,119 | -0.29(-3.33%) |
Oct 24, 2016 | 8.860 | 9.600 | 8.700 | 8.720 | 1,690,101 | +0.20(+2.35%) |
Oct 21, 2016 | 8.710 | 8.970 | 8.170 | 8.520 | 2,151,362 | +0.51(+6.37%) |
Oct 20, 2016 | 7.650 | 8.280 | 7.610 | 8.010 | 1,684,484 | +0.40(+5.26%) |
Oct 19, 2016 | 7.530 | 7.750 | 7.320 | 7.610 | 1,146,606 | +0.11(+1.47%) |
Oct 18, 2016 | 7.610 | 7.699 | 7.200 | 7.500 | 769,033 | -0.10(-1.32%) |
Oct 17, 2016 | 8.630 | 8.700 | 7.450 | 7.600 | 3,939,510 | +0.26(+3.54%) |
Oct 14, 2016 | 7.800 | 7.929 | 7.260 | 7.340 | 624,881 | -0.44(-5.66%) |
Oct 13, 2016 | 7.930 | 7.953 | 7.690 | 7.780 | 505,138 | -0.02(-0.26%) |
Oct 12, 2016 | 8.550 | 8.580 | 7.750 | 7.800 | 859,136 | -0.81(-9.41%) |
Oct 11, 2016 | 9.100 | 9.110 | 8.550 | 8.610 | 471,244 | -0.54(-5.90%) |
Oct 10, 2016 | 9.220 | 9.450 | 9.100 | 9.150 | 291,276 | +0.06(+0.66%) |
Oct 07, 2016 | 9.680 | 9.720 | 9.080 | 9.090 | 485,189 | -0.62(-6.39%) |
Oct 06, 2016 | 10.03 | 10.07 | 9.630 | 9.710 | 434,208 | -0.36(-3.57%) |
Oct 05, 2016 | 10.50 | 10.51 | 10.04 | 10.07 | 434,397 | -0.39(-3.73%) |
Oct 04, 2016 | 10.90 | 10.96 | 10.36 | 10.46 | 332,469 | -0.43(-3.95%) |
Oct 03, 2016 | 11.07 | 11.14 | 10.82 | 10.89 | 227,332 | -0.27(-2.42%) |
Sep 30, 2016 | 11.25 | 11.41 | 11.10 | 11.16 | 223,175 | -0.06(-0.53%) |
Sep 29, 2016 | 11.57 | 11.60 | 11.20 | 11.22 | 187,567 | -0.30(-2.60%) |
Sep 28, 2016 | 11.50 | 11.59 | 11.37 | 11.52 | 188,494 | +0.00(+0.00%) |
Sep 27, 2016 | 11.37 | 11.62 | 11.36 | 11.52 | 149,986 | +0.12(+1.05%) |
Sep 26, 2016 | 11.56 | 11.62 | 11.26 | 11.40 | 203,533 | -0.24(-2.06%) |
Sep 23, 2016 | 11.75 | 11.94 | 11.63 | 11.64 | 216,109 | -0.26(-2.18%) |
Sep 22, 2016 | 11.55 | 11.93 | 11.49 | 11.90 | 217,831 | +0.39(+3.39%) |
Sep 21, 2016 | 11.46 | 11.63 | 11.36 | 11.51 | 226,142 | +0.10(+0.88%) |
Sep 20, 2016 | 11.39 | 11.66 | 11.24 | 11.41 | 182,738 | +0.07(+0.62%) |
Sep 19, 2016 | 11.25 | 11.43 | 11.04 | 11.34 | 257,354 | +0.06(+0.53%) |
Sep 16, 2016 | 11.10 | 11.46 | 11.01 | 11.28 | 552,641 | +0.21(+1.90%) |
Sep 15, 2016 | 10.87 | 11.10 | 10.69 | 11.07 | 279,167 | +0.20(+1.84%) |
Sep 14, 2016 | 10.92 | 11.18 | 10.61 | 10.87 | 213,998 | -0.05(-0.46%) |
Sep 13, 2016 | 11.16 | 11.16 | 10.60 | 10.92 | 265,645 | -0.33(-2.93%) |
Sep 12, 2016 | 10.95 | 11.32 | 10.92 | 11.25 | 307,251 | +0.31(+2.83%) |
Sep 09, 2016 | 11.36 | 11.40 | 10.93 | 10.94 | 303,049 | -0.45(-3.95%) |
Sep 08, 2016 | 11.26 | 11.41 | 11.20 | 11.39 | 331,921 | +0.16(+1.42%) |
Sep 07, 2016 | 11.05 | 11.34 | 11.04 | 11.23 | 284,282 | +0.04(+0.36%) |
Sep 06, 2016 | 11.14 | 11.31 | 10.89 | 11.19 | 190,256 | +0.09(+0.81%) |
Sep 02, 2016 | 10.77 | 11.10 | 11.10 | 11.10 | 182,000 | +0.34(+3.16%) |