Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.20 | 11.70 | 11.05 | 11.65 | 469,772 | +0.45(+4.02%) |
Nov 29, 2016 | 11.35 | 11.80 | 11.05 | 11.20 | 349,748 | -0.05(-0.44%) |
Nov 28, 2016 | 11.45 | 11.55 | 11.06 | 11.25 | 244,494 | -0.20(-1.75%) |
Nov 25, 2016 | 11.65 | 11.73 | 11.40 | 11.45 | 84,990 | -0.20(-1.72%) |
Nov 23, 2016 | 11.65 | 11.65 | 11.65 | 0 | +0.05(+0.43%) | |
Nov 22, 2016 | 11.35 | 11.60 | 11.30 | 11.60 | 260,171 | +0.25(+2.20%) |
Nov 21, 2016 | 11.90 | 11.90 | 11.12 | 11.35 | 322,735 | +0.10(+0.89%) |
Nov 18, 2016 | 11.05 | 11.35 | 11.00 | 11.25 | 339,872 | +0.25(+2.27%) |
Nov 17, 2016 | 11.20 | 11.20 | 10.75 | 11.00 | 315,086 | -0.10(-0.90%) |
Nov 16, 2016 | 11.15 | 11.30 | 10.95 | 11.10 | 344,568 | -0.05(-0.45%) |
Nov 15, 2016 | 11.10 | 11.23 | 10.93 | 11.15 | 560,324 | +0.05(+0.45%) |
Nov 14, 2016 | 11.20 | 11.25 | 10.65 | 11.10 | 582,672 | +0.15(+1.37%) |
Nov 11, 2016 | 10.50 | 11.00 | 10.50 | 10.95 | 795,744 | +0.40(+3.79%) |
Nov 10, 2016 | 10.10 | 10.70 | 10.10 | 10.55 | 772,159 | +0.55(+5.50%) |
Nov 09, 2016 | 9.600 | 10.07 | 9.460 | 10.00 | 418,049 | +0.40(+4.17%) |
Nov 08, 2016 | 9.750 | 9.800 | 9.500 | 9.600 | 250,639 | -0.20(-2.04%) |
Nov 07, 2016 | 9.800 | 9.900 | 9.650 | 9.800 | 497,734 | +0.20(+2.08%) |
Nov 04, 2016 | 9.600 | 9.750 | 9.350 | 9.600 | 203,993 | +0.05(+0.52%) |
Nov 03, 2016 | 9.650 | 9.700 | 9.550 | 9.550 | 185,008 | -0.10(-1.04%) |
Nov 02, 2016 | 9.650 | 9.800 | 9.550 | 9.650 | 345,156 | -0.10(-1.03%) |
Nov 01, 2016 | 9.850 | 9.950 | 9.650 | 9.750 | 304,810 | +0.00(+0.00%) |
Oct 31, 2016 | 9.950 | 10.20 | 9.700 | 9.750 | 608,203 | -0.24(-2.40%) |
Oct 28, 2016 | 10.26 | 10.43 | 9.950 | 9.990 | 475,042 | -0.23(-2.25%) |
Oct 27, 2016 | 10.57 | 10.64 | 10.17 | 10.22 | 672,667 | -0.21(-2.01%) |
Oct 26, 2016 | 10.55 | 10.65 | 10.32 | 10.43 | 690,113 | -0.22(-2.07%) |
Oct 25, 2016 | 10.82 | 10.88 | 10.63 | 10.65 | 566,523 | -0.17(-1.57%) |
Oct 24, 2016 | 10.91 | 11.02 | 10.78 | 10.82 | 225,091 | -0.04(-0.37%) |
Oct 21, 2016 | 10.81 | 10.98 | 10.64 | 10.86 | 158,806 | -0.09(-0.82%) |
Oct 20, 2016 | 10.81 | 10.98 | 10.81 | 10.95 | 186,398 | +0.03(+0.27%) |
Oct 19, 2016 | 10.96 | 10.96 | 10.62 | 10.92 | 157,875 | +0.03(+0.28%) |
Oct 18, 2016 | 10.95 | 11.00 | 10.84 | 10.89 | 341,539 | +0.09(+0.83%) |
Oct 17, 2016 | 10.86 | 10.93 | 10.66 | 10.80 | 189,421 | -0.10(-0.92%) |
Oct 14, 2016 | 10.97 | 10.99 | 10.65 | 10.90 | 273,615 | -0.03(-0.27%) |
Oct 13, 2016 | 10.93 | 11.02 | 10.78 | 10.93 | 384,119 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.96 | 10.51 | 10.93 | 352,123 | +0.32(+3.02%) |
Oct 11, 2016 | 10.60 | 10.74 | 10.07 | 10.61 | 256,844 | -0.04(-0.38%) |
Oct 10, 2016 | 10.57 | 10.68 | 10.46 | 10.65 | 213,291 | +0.19(+1.82%) |
Oct 07, 2016 | 10.54 | 10.66 | 10.34 | 10.46 | 476,714 | -0.10(-0.95%) |
Oct 06, 2016 | 10.79 | 10.79 | 10.46 | 10.56 | 220,757 | -0.29(-2.67%) |
Oct 05, 2016 | 10.87 | 11.03 | 10.82 | 10.85 | 338,937 | +0.11(+1.02%) |
Oct 04, 2016 | 11.09 | 11.12 | 10.67 | 10.74 | 390,317 | -0.40(-3.59%) |
Oct 03, 2016 | 11.09 | 11.33 | 10.99 | 11.14 | 561,238 | +0.08(+0.72%) |
Sep 30, 2016 | 10.95 | 11.12 | 10.71 | 11.06 | 1,083,019 | +0.26(+2.41%) |
Sep 29, 2016 | 10.38 | 10.92 | 10.31 | 10.80 | 1,052,666 | +0.45(+4.35%) |
Sep 28, 2016 | 9.890 | 10.42 | 9.540 | 10.35 | 909,472 | +0.52(+5.29%) |
Sep 27, 2016 | 9.900 | 9.982 | 9.720 | 9.830 | 352,561 | -0.11(-1.11%) |
Sep 26, 2016 | 10.02 | 10.07 | 9.870 | 9.940 | 412,181 | -0.18(-1.78%) |
Sep 23, 2016 | 9.900 | 10.26 | 9.781 | 10.12 | 472,919 | +0.22(+2.22%) |
Sep 22, 2016 | 10.06 | 10.06 | 9.870 | 9.900 | 643,679 | -0.09(-0.90%) |
Sep 21, 2016 | 10.03 | 10.19 | 9.800 | 9.990 | 366,435 | +0.01(+0.10%) |
Sep 20, 2016 | 10.12 | 10.22 | 9.800 | 9.980 | 350,702 | -0.04(-0.40%) |
Sep 19, 2016 | 10.14 | 10.31 | 9.870 | 10.02 | 634,988 | -0.04(-0.40%) |
Sep 16, 2016 | 10.23 | 10.26 | 10.05 | 10.06 | 692,571 | -0.15(-1.47%) |
Sep 15, 2016 | 9.910 | 10.25 | 9.880 | 10.21 | 517,553 | +0.34(+3.44%) |
Sep 14, 2016 | 10.01 | 10.04 | 9.750 | 9.870 | 478,783 | -0.10(-1.00%) |
Sep 13, 2016 | 10.19 | 10.27 | 9.850 | 9.970 | 626,011 | -0.30(-2.92%) |
Sep 12, 2016 | 9.700 | 10.34 | 9.550 | 10.27 | 493,537 | +0.42(+4.26%) |
Sep 09, 2016 | 10.30 | 10.33 | 9.820 | 9.850 | 557,178 | -0.53(-5.11%) |
Sep 08, 2016 | 10.51 | 10.55 | 10.37 | 10.38 | 314,581 | -0.09(-0.86%) |
Sep 07, 2016 | 10.49 | 10.56 | 10.40 | 10.47 | 533,944 | -0.02(-0.19%) |
Sep 06, 2016 | 10.48 | 10.62 | 10.33 | 10.49 | 393,153 | -0.05(-0.47%) |
Sep 02, 2016 | 10.17 | 10.54 | 10.54 | 10.54 | 406,500 | +0.37(+3.64%) |