Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.22 | 10.86 | 10.13 | 10.45 | 3,713,163 | +1.30(+14.21%) |
Nov 29, 2016 | 9.180 | 9.290 | 8.920 | 9.150 | 1,688,800 | -0.34(-3.58%) |
Nov 28, 2016 | 10.06 | 10.11 | 9.460 | 9.490 | 1,047,380 | -0.51(-5.10%) |
Nov 25, 2016 | 10.17 | 10.23 | 9.930 | 10.00 | 601,021 | -0.23(-2.25%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.39(+3.96%) | |
Nov 22, 2016 | 10.03 | 10.08 | 9.580 | 9.840 | 1,957,744 | -0.11(-1.11%) |
Nov 21, 2016 | 10.48 | 10.48 | 9.880 | 9.950 | 2,536,316 | +0.07(+0.71%) |
Nov 18, 2016 | 9.760 | 9.970 | 9.760 | 9.880 | 965,501 | +0.15(+1.54%) |
Nov 17, 2016 | 9.870 | 10.19 | 9.705 | 9.730 | 800,741 | -0.14(-1.42%) |
Nov 16, 2016 | 9.800 | 9.920 | 9.630 | 9.870 | 1,326,082 | +0.05(+0.51%) |
Nov 15, 2016 | 9.850 | 10.11 | 9.740 | 9.820 | 1,770,508 | +0.14(+1.45%) |
Nov 14, 2016 | 9.460 | 9.680 | 9.300 | 9.680 | 1,233,567 | +0.22(+2.33%) |
Nov 11, 2016 | 9.220 | 9.490 | 9.130 | 9.460 | 1,294,262 | +0.14(+1.50%) |
Nov 10, 2016 | 9.080 | 9.400 | 9.035 | 9.320 | 1,390,275 | +0.23(+2.53%) |
Nov 09, 2016 | 8.840 | 9.200 | 8.800 | 9.090 | 1,678,287 | +0.22(+2.48%) |
Nov 08, 2016 | 8.720 | 8.980 | 8.600 | 8.870 | 1,263,814 | +0.01(+0.11%) |
Nov 07, 2016 | 8.730 | 9.000 | 8.670 | 8.860 | 1,738,773 | +0.42(+4.98%) |
Nov 04, 2016 | 8.460 | 8.630 | 8.300 | 8.440 | 2,325,313 | -0.15(-1.75%) |
Nov 03, 2016 | 8.500 | 8.660 | 8.400 | 8.590 | 2,157,635 | +0.22(+2.63%) |
Nov 02, 2016 | 8.500 | 8.510 | 8.140 | 8.370 | 2,504,337 | -0.24(-2.79%) |
Nov 01, 2016 | 8.910 | 9.030 | 8.470 | 8.610 | 2,257,294 | -0.11(-1.26%) |
Oct 31, 2016 | 9.040 | 9.090 | 8.575 | 8.720 | 3,936,185 | -0.28(-3.11%) |
Oct 28, 2016 | 9.760 | 9.890 | 8.885 | 9.000 | 6,888,009 | -0.77(-7.88%) |
Oct 27, 2016 | 9.800 | 10.04 | 9.630 | 9.770 | 2,506,563 | +0.02(+0.21%) |
Oct 26, 2016 | 9.600 | 9.905 | 9.515 | 9.750 | 1,747,425 | -0.07(-0.71%) |
Oct 25, 2016 | 10.18 | 10.25 | 9.780 | 9.820 | 2,010,581 | -0.26(-2.58%) |
Oct 24, 2016 | 10.09 | 10.19 | 9.710 | 10.08 | 2,535,420 | +0.01(+0.10%) |
Oct 21, 2016 | 9.780 | 10.54 | 9.650 | 10.07 | 2,462,066 | +0.15(+1.51%) |
Oct 20, 2016 | 9.990 | 10.96 | 9.120 | 9.920 | 4,371,316 | +0.16(+1.64%) |
Oct 19, 2016 | 9.660 | 9.865 | 9.480 | 9.760 | 2,907,945 | +0.23(+2.41%) |
Oct 18, 2016 | 9.610 | 9.700 | 9.490 | 9.530 | 1,719,890 | +0.11(+1.17%) |
Oct 17, 2016 | 9.490 | 9.490 | 9.310 | 9.420 | 1,263,432 | -0.04(-0.42%) |
Oct 14, 2016 | 9.350 | 9.515 | 9.190 | 9.460 | 1,891,892 | +0.19(+2.05%) |
Oct 13, 2016 | 9.150 | 9.700 | 9.100 | 9.270 | 1,389,205 | -0.06(-0.64%) |
Oct 12, 2016 | 9.310 | 9.495 | 9.180 | 9.330 | 1,110,465 | -0.02(-0.21%) |
Oct 11, 2016 | 9.500 | 9.510 | 9.250 | 9.350 | 1,783,484 | -0.24(-2.50%) |
Oct 10, 2016 | 9.280 | 9.700 | 9.280 | 9.590 | 1,552,149 | +0.43(+4.69%) |
Oct 07, 2016 | 9.110 | 9.620 | 9.060 | 9.160 | 3,172,419 | +0.18(+2.00%) |
Oct 06, 2016 | 9.060 | 9.170 | 8.810 | 8.980 | 2,102,018 | +0.13(+1.47%) |
Oct 05, 2016 | 8.470 | 9.045 | 8.460 | 8.850 | 1,826,746 | +0.57(+6.88%) |
Oct 04, 2016 | 8.550 | 8.690 | 8.250 | 8.280 | 2,428,561 | -0.32(-3.72%) |
Oct 03, 2016 | 8.130 | 8.620 | 8.050 | 8.600 | 2,785,021 | +0.47(+5.78%) |
Sep 30, 2016 | 8.070 | 8.300 | 7.830 | 8.130 | 1,889,099 | +0.18(+2.26%) |
Sep 29, 2016 | 7.910 | 8.070 | 7.770 | 7.950 | 2,198,809 | +0.20(+2.58%) |
Sep 28, 2016 | 7.200 | 7.750 | 7.101 | 7.750 | 3,078,820 | +0.62(+8.70%) |
Sep 27, 2016 | 7.230 | 7.250 | 7.070 | 7.130 | 1,578,062 | -0.27(-3.65%) |
Sep 26, 2016 | 7.290 | 7.535 | 7.240 | 7.400 | 1,092,237 | +0.18(+2.49%) |
Sep 23, 2016 | 7.390 | 7.545 | 7.130 | 7.220 | 927,202 | -0.21(-2.83%) |
Sep 22, 2016 | 7.550 | 7.640 | 7.350 | 7.430 | 1,071,659 | +0.06(+0.81%) |
Sep 21, 2016 | 7.220 | 7.380 | 7.060 | 7.370 | 1,341,059 | +0.38(+5.44%) |
Sep 20, 2016 | 7.030 | 7.140 | 6.860 | 6.990 | 1,346,980 | -0.07(-0.99%) |
Sep 19, 2016 | 7.050 | 7.160 | 6.901 | 7.060 | 1,582,805 | +0.13(+1.88%) |
Sep 16, 2016 | 6.730 | 6.980 | 6.620 | 6.930 | 2,455,534 | +0.06(+0.87%) |
Sep 15, 2016 | 6.820 | 6.960 | 6.710 | 6.870 | 1,002,825 | +0.07(+1.03%) |
Sep 14, 2016 | 6.860 | 7.040 | 6.720 | 6.800 | 1,224,829 | -0.07(-1.02%) |
Sep 13, 2016 | 7.030 | 7.080 | 6.740 | 6.870 | 1,962,385 | -0.36(-4.98%) |
Sep 12, 2016 | 6.880 | 7.270 | 6.750 | 7.230 | 2,069,360 | +0.21(+2.99%) |
Sep 09, 2016 | 7.490 | 7.580 | 6.960 | 7.020 | 2,079,470 | -0.67(-8.71%) |
Sep 08, 2016 | 7.560 | 7.755 | 7.445 | 7.690 | 1,485,736 | +0.20(+2.67%) |
Sep 07, 2016 | 7.650 | 7.720 | 7.465 | 7.490 | 1,079,312 | -0.12(-1.58%) |
Sep 06, 2016 | 7.600 | 7.680 | 7.470 | 7.610 | 1,256,633 | +0.09(+1.20%) |
Sep 02, 2016 | 7.660 | 7.520 | 7.520 | 7.520 | 1,977,000 | +0.02(+0.27%) |