Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.840 | 9.880 | 9.525 | 9.650 | 2,890,228 | -0.23(-2.33%) |
Nov 29, 2016 | 9.495 | 9.930 | 9.410 | 9.880 | 2,632,504 | +0.06(+0.61%) |
Nov 28, 2016 | 9.810 | 9.840 | 9.595 | 9.820 | 3,477,450 | +0.27(+2.83%) |
Nov 25, 2016 | 9.560 | 9.730 | 9.480 | 9.550 | 2,057,317 | +0.08(+0.84%) |
Nov 23, 2016 | 9.470 | 9.470 | 9.470 | 0 | -0.88(-8.50%) | |
Nov 22, 2016 | 10.19 | 10.39 | 9.860 | 10.35 | 4,198,267 | +0.35(+3.50%) |
Nov 21, 2016 | 9.950 | 10.18 | 9.870 | 10.00 | 3,796,580 | +0.24(+2.46%) |
Nov 18, 2016 | 9.390 | 9.790 | 9.380 | 9.760 | 4,039,099 | +0.25(+2.63%) |
Nov 17, 2016 | 9.600 | 10.09 | 9.340 | 9.510 | 4,634,845 | -0.06(-0.63%) |
Nov 16, 2016 | 9.600 | 9.600 | 9.220 | 9.570 | 4,074,935 | -0.05(-0.52%) |
Nov 15, 2016 | 9.180 | 9.650 | 9.050 | 9.620 | 5,412,151 | +0.39(+4.23%) |
Nov 14, 2016 | 8.870 | 9.505 | 8.820 | 9.230 | 8,045,603 | +0.08(+0.87%) |
Nov 11, 2016 | 9.900 | 10.03 | 9.030 | 9.150 | 9,073,596 | -0.86(-8.59%) |
Nov 10, 2016 | 10.97 | 10.98 | 9.960 | 10.01 | 7,831,203 | -0.95(-8.67%) |
Nov 09, 2016 | 11.95 | 11.98 | 10.64 | 10.96 | 8,010,844 | -0.07(-0.63%) |
Nov 08, 2016 | 11.19 | 11.60 | 10.95 | 11.03 | 5,809,120 | -0.14(-1.25%) |
Nov 07, 2016 | 10.89 | 11.27 | 10.86 | 11.17 | 4,952,766 | -0.06(-0.53%) |
Nov 04, 2016 | 11.42 | 11.46 | 11.11 | 11.23 | 4,998,165 | -0.23(-2.01%) |
Nov 03, 2016 | 11.15 | 11.52 | 11.15 | 11.46 | 5,442,131 | +0.23(+2.05%) |
Nov 02, 2016 | 11.58 | 11.78 | 11.03 | 11.23 | 6,341,714 | -0.03(-0.27%) |
Nov 01, 2016 | 11.53 | 11.76 | 11.25 | 11.26 | 5,397,028 | +0.08(+0.72%) |
Oct 31, 2016 | 11.04 | 11.24 | 10.91 | 11.18 | 4,480,637 | +0.19(+1.73%) |
Oct 28, 2016 | 11.19 | 11.29 | 10.79 | 10.99 | 4,405,377 | -0.13(-1.17%) |
Oct 27, 2016 | 11.21 | 11.36 | 11.05 | 11.12 | 4,059,927 | +0.13(+1.18%) |
Oct 26, 2016 | 11.28 | 11.34 | 10.74 | 10.99 | 4,208,741 | -0.35(-3.09%) |
Oct 25, 2016 | 11.33 | 11.61 | 11.13 | 11.34 | 4,812,395 | +0.25(+2.25%) |
Oct 24, 2016 | 11.29 | 11.42 | 10.87 | 11.09 | 3,084,436 | -0.08(-0.72%) |
Oct 21, 2016 | 11.20 | 11.35 | 11.09 | 11.17 | 3,419,553 | -0.14(-1.24%) |
Oct 20, 2016 | 11.45 | 11.48 | 11.12 | 11.31 | 2,934,049 | -0.13(-1.14%) |
Oct 19, 2016 | 11.53 | 11.68 | 11.24 | 11.44 | 5,016,313 | +0.20(+1.78%) |
Oct 18, 2016 | 11.06 | 11.24 | 10.88 | 11.24 | 4,853,090 | +0.40(+3.69%) |
Oct 17, 2016 | 10.68 | 10.96 | 10.68 | 10.84 | 3,912,894 | +0.25(+2.36%) |
Oct 14, 2016 | 10.90 | 11.18 | 10.54 | 10.59 | 4,555,230 | -0.49(-4.42%) |
Oct 13, 2016 | 10.95 | 11.39 | 10.86 | 11.08 | 3,743,174 | +0.04(+0.36%) |
Oct 12, 2016 | 10.77 | 11.20 | 10.74 | 11.04 | 3,695,624 | +0.31(+2.89%) |
Oct 11, 2016 | 10.88 | 11.06 | 10.63 | 10.73 | 4,079,893 | -0.30(-2.72%) |
Oct 10, 2016 | 11.04 | 11.23 | 10.93 | 11.03 | 4,070,259 | +0.07(+0.64%) |
Oct 07, 2016 | 10.96 | 11.27 | 10.77 | 10.96 | 5,900,589 | +0.25(+2.33%) |
Oct 06, 2016 | 10.35 | 10.87 | 10.16 | 10.71 | 5,723,268 | -0.04(-0.37%) |
Oct 05, 2016 | 10.75 | 10.92 | 10.32 | 10.75 | 4,854,988 | +0.15(+1.42%) |
Oct 04, 2016 | 11.12 | 11.26 | 10.54 | 10.60 | 6,340,800 | -1.21(-10.25%) |
Oct 03, 2016 | 11.90 | 12.01 | 11.67 | 11.81 | 2,980,968 | -0.02(-0.17%) |
Sep 30, 2016 | 12.11 | 12.24 | 11.79 | 11.83 | 5,233,759 | +0.00(+0.00%) |
Sep 29, 2016 | 11.80 | 12.15 | 11.70 | 11.83 | 3,997,603 | -0.23(-1.91%) |
Sep 28, 2016 | 11.65 | 12.22 | 11.53 | 12.06 | 4,746,732 | +0.26(+2.20%) |
Sep 27, 2016 | 12.17 | 12.17 | 11.45 | 11.80 | 5,736,823 | -0.47(-3.83%) |
Sep 26, 2016 | 12.56 | 12.89 | 12.25 | 12.27 | 3,835,211 | -0.29(-2.31%) |
Sep 23, 2016 | 12.91 | 13.18 | 12.47 | 12.56 | 4,380,871 | -0.44(-3.38%) |
Sep 22, 2016 | 13.40 | 13.65 | 12.75 | 13.00 | 6,442,237 | -0.28(-2.11%) |
Sep 21, 2016 | 12.94 | 13.35 | 12.72 | 13.28 | 7,553,896 | +0.69(+5.48%) |
Sep 20, 2016 | 12.53 | 12.64 | 12.32 | 12.59 | 3,846,054 | +0.01(+0.08%) |
Sep 19, 2016 | 12.76 | 12.92 | 12.41 | 12.58 | 5,724,488 | +0.15(+1.21%) |
Sep 16, 2016 | 12.20 | 12.75 | 12.05 | 12.43 | 37,071,180 | +0.07(+0.57%) |
Sep 15, 2016 | 12.16 | 12.61 | 11.62 | 12.36 | 8,774,351 | +0.22(+1.81%) |
Sep 14, 2016 | 12.33 | 12.47 | 12.07 | 12.14 | 6,485,428 | -0.03(-0.25%) |
Sep 13, 2016 | 12.84 | 13.08 | 11.88 | 12.17 | 9,501,517 | -1.03(-7.80%) |
Sep 12, 2016 | 12.75 | 13.33 | 12.55 | 13.20 | 9,589,334 | -0.09(-0.68%) |
Sep 09, 2016 | 14.47 | 14.47 | 13.22 | 13.29 | 7,218,466 | -1.53(-10.32%) |
Sep 08, 2016 | 14.95 | 15.35 | 14.65 | 14.82 | 5,120,127 | -0.12(-0.80%) |
Sep 07, 2016 | 14.89 | 14.98 | 14.43 | 14.94 | 5,920,104 | +0.04(+0.27%) |
Sep 06, 2016 | 13.89 | 14.95 | 13.82 | 14.90 | 8,809,963 | +1.41(+10.45%) |
Sep 02, 2016 | 13.44 | 13.49 | 13.49 | 13.49 | 6,655,300 | +0.44(+3.37%) |