Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.60 | 11.10 | 10.60 | 10.85 | 117,662 | +0.10(+0.93%) |
Nov 29, 2016 | 10.75 | 10.85 | 10.60 | 10.75 | 57,402 | +0.10(+0.94%) |
Nov 28, 2016 | 10.75 | 10.85 | 10.60 | 10.65 | 67,664 | -0.25(-2.29%) |
Nov 25, 2016 | 10.85 | 10.90 | 10.80 | 10.90 | 31,917 | -0.05(-0.46%) |
Nov 23, 2016 | 10.95 | 10.95 | 10.95 | 0 | +0.35(+3.30%) | |
Nov 22, 2016 | 10.75 | 10.75 | 10.35 | 10.60 | 113,704 | -0.15(-1.40%) |
Nov 21, 2016 | 10.80 | 10.85 | 10.65 | 10.75 | 139,398 | -0.10(-0.92%) |
Nov 18, 2016 | 10.60 | 10.90 | 10.45 | 10.85 | 100,393 | +0.30(+2.84%) |
Nov 17, 2016 | 10.40 | 10.75 | 10.40 | 10.55 | 81,718 | +0.05(+0.48%) |
Nov 16, 2016 | 10.50 | 10.85 | 10.35 | 10.50 | 103,523 | +0.00(+0.00%) |
Nov 15, 2016 | 10.30 | 10.55 | 10.15 | 10.50 | 110,102 | +0.05(+0.48%) |
Nov 14, 2016 | 10.80 | 10.95 | 10.30 | 10.45 | 156,963 | -0.15(-1.42%) |
Nov 11, 2016 | 9.900 | 10.60 | 9.800 | 10.60 | 295,122 | +0.80(+8.16%) |
Nov 10, 2016 | 9.600 | 9.900 | 9.500 | 9.800 | 172,652 | +0.30(+3.16%) |
Nov 09, 2016 | 9.250 | 9.500 | 8.950 | 9.500 | 136,753 | +0.35(+3.83%) |
Nov 08, 2016 | 9.150 | 9.200 | 9.050 | 9.150 | 30,985 | +0.05(+0.55%) |
Nov 07, 2016 | 9.100 | 9.200 | 9.000 | 9.100 | 105,015 | +0.10(+1.11%) |
Nov 04, 2016 | 7.455 | 9.175 | 7.455 | 9.000 | 167,150 | +0.60(+7.14%) |
Nov 03, 2016 | 8.350 | 8.750 | 8.100 | 8.400 | 153,201 | +0.20(+2.44%) |
Nov 02, 2016 | 8.450 | 8.550 | 8.150 | 8.200 | 66,440 | -0.20(-2.38%) |
Nov 01, 2016 | 8.550 | 8.800 | 8.300 | 8.400 | 51,181 | -0.05(-0.59%) |
Oct 31, 2016 | 8.650 | 8.650 | 8.450 | 8.450 | 48,147 | -0.25(-2.87%) |
Oct 28, 2016 | 8.750 | 8.950 | 8.600 | 8.700 | 27,085 | -0.20(-2.25%) |
Oct 27, 2016 | 9.050 | 9.050 | 8.622 | 8.900 | 26,815 | +0.00(+0.00%) |
Oct 26, 2016 | 9.050 | 9.200 | 8.850 | 8.900 | 64,908 | -0.25(-2.73%) |
Oct 25, 2016 | 9.250 | 9.300 | 9.100 | 9.150 | 66,242 | -0.10(-1.08%) |
Oct 24, 2016 | 9.600 | 9.600 | 9.250 | 9.250 | 58,112 | -0.20(-2.12%) |
Oct 21, 2016 | 9.400 | 9.500 | 9.350 | 9.450 | 72,678 | +0.00(+0.00%) |
Oct 20, 2016 | 9.500 | 9.500 | 9.400 | 9.450 | 79,226 | +0.00(+0.00%) |
Oct 19, 2016 | 9.500 | 9.575 | 9.400 | 9.450 | 27,948 | +0.00(+0.00%) |
Oct 18, 2016 | 9.600 | 9.650 | 9.400 | 9.450 | 50,223 | +0.00(+0.00%) |
Oct 17, 2016 | 9.200 | 9.550 | 9.042 | 9.450 | 92,853 | +0.25(+2.72%) |
Oct 14, 2016 | 9.350 | 9.400 | 9.050 | 9.200 | 79,627 | -0.20(-2.13%) |
Oct 13, 2016 | 9.500 | 9.550 | 9.250 | 9.400 | 71,554 | -0.25(-2.59%) |
Oct 12, 2016 | 9.900 | 9.900 | 9.250 | 9.650 | 104,851 | -0.10(-1.03%) |
Oct 11, 2016 | 10.10 | 10.10 | 9.550 | 9.750 | 172,193 | -0.50(-4.88%) |
Oct 10, 2016 | 9.350 | 10.30 | 9.250 | 10.25 | 556,770 | +0.87(+9.28%) |
Oct 07, 2016 | 9.330 | 9.420 | 9.160 | 9.380 | 62,358 | +0.02(+0.21%) |
Oct 06, 2016 | 9.250 | 9.390 | 9.105 | 9.360 | 48,808 | +0.04(+0.43%) |
Oct 05, 2016 | 9.340 | 9.350 | 9.180 | 9.320 | 42,425 | +0.07(+0.76%) |
Oct 04, 2016 | 9.440 | 9.480 | 9.170 | 9.250 | 37,228 | -0.14(-1.49%) |
Oct 03, 2016 | 9.500 | 9.555 | 9.130 | 9.390 | 57,561 | -0.01(-0.11%) |
Sep 30, 2016 | 9.220 | 9.490 | 9.220 | 9.400 | 209,476 | +0.24(+2.62%) |
Sep 29, 2016 | 9.290 | 9.400 | 9.140 | 9.160 | 50,138 | -0.12(-1.29%) |
Sep 28, 2016 | 9.230 | 9.460 | 9.170 | 9.280 | 45,065 | -0.08(-0.85%) |
Sep 27, 2016 | 9.060 | 9.440 | 9.060 | 9.360 | 71,253 | +0.24(+2.63%) |
Sep 26, 2016 | 9.330 | 9.410 | 9.080 | 9.120 | 74,064 | -0.30(-3.18%) |
Sep 23, 2016 | 9.360 | 9.480 | 9.251 | 9.420 | 66,109 | -0.08(-0.84%) |
Sep 22, 2016 | 9.590 | 9.590 | 9.350 | 9.500 | 113,900 | +0.06(+0.64%) |
Sep 21, 2016 | 9.560 | 9.570 | 9.210 | 9.440 | 63,461 | -0.01(-0.11%) |
Sep 20, 2016 | 9.750 | 9.750 | 9.420 | 9.450 | 97,509 | -0.19(-1.97%) |
Sep 19, 2016 | 9.280 | 9.780 | 9.200 | 9.640 | 183,796 | +0.33(+3.54%) |
Sep 16, 2016 | 8.970 | 9.340 | 8.830 | 9.310 | 275,798 | +0.47(+5.32%) |
Sep 15, 2016 | 8.670 | 8.920 | 8.580 | 8.840 | 69,829 | +0.18(+2.08%) |
Sep 14, 2016 | 8.600 | 8.760 | 8.545 | 8.660 | 115,098 | +0.06(+0.70%) |
Sep 13, 2016 | 8.870 | 8.910 | 8.510 | 8.600 | 67,247 | -0.49(-5.39%) |
Sep 12, 2016 | 8.690 | 9.100 | 8.510 | 9.090 | 87,809 | +0.39(+4.48%) |
Sep 09, 2016 | 8.910 | 8.930 | 8.650 | 8.700 | 90,033 | -0.30(-3.33%) |
Sep 08, 2016 | 9.210 | 9.210 | 8.860 | 9.000 | 72,516 | -0.16(-1.75%) |
Sep 07, 2016 | 8.930 | 9.230 | 8.610 | 9.160 | 145,729 | +0.27(+3.04%) |
Sep 06, 2016 | 8.980 | 9.000 | 8.780 | 8.890 | 61,251 | -0.07(-0.78%) |
Sep 02, 2016 | 8.810 | 8.960 | 8.960 | 8.960 | 61,600 | +0.25(+2.87%) |