Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.65 | 11.36 | 10.40 | 10.84 | 102,513 | +0.06(+0.59%) |
Nov 29, 2016 | 10.72 | 11.16 | 10.07 | 10.78 | 92,553 | +0.06(+0.60%) |
Nov 28, 2016 | 10.72 | 11.64 | 10.27 | 10.72 | 129,917 | -0.13(-1.18%) |
Nov 25, 2016 | 11.55 | 11.61 | 10.75 | 10.84 | 61,355 | -0.58(-5.06%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.58(+5.33%) | |
Nov 22, 2016 | 12.64 | 12.64 | 10.59 | 10.84 | 163,499 | -2.05(-15.92%) |
Nov 21, 2016 | 13.60 | 14.12 | 12.19 | 12.90 | 191,829 | -0.77(-5.63%) |
Nov 18, 2016 | 14.57 | 15.79 | 11.68 | 13.67 | 640,411 | -2.37(-14.80%) |
Nov 17, 2016 | 25.41 | 28.88 | 13.80 | 16.04 | 3,160,063 | +3.21(+25.00%) |
Nov 16, 2016 | 13.22 | 20.47 | 10.59 | 12.83 | 1,808,831 | +2.82(+28.21%) |
Nov 15, 2016 | 8.406 | 10.65 | 8.085 | 10.01 | 199,863 | +1.99(+24.80%) |
Nov 14, 2016 | 7.700 | 8.214 | 7.700 | 8.021 | 34,008 | +0.06(+0.81%) |
Nov 11, 2016 | 7.893 | 8.695 | 7.765 | 7.957 | 31,578 | -0.05(-0.62%) |
Nov 10, 2016 | 7.893 | 8.277 | 7.380 | 8.007 | 56,136 | +0.18(+2.27%) |
Nov 09, 2016 | 7.829 | 7.893 | 7.059 | 7.829 | 13,427 | +0.00(+0.00%) |
Nov 08, 2016 | 7.700 | 7.957 | 7.682 | 7.829 | 7,593 | +0.00(+0.00%) |
Nov 07, 2016 | 7.636 | 8.021 | 7.636 | 7.829 | 7,460 | +0.19(+2.52%) |
Nov 04, 2016 | 7.572 | 7.893 | 7.572 | 7.636 | 10,266 | -0.06(-0.83%) |
Nov 03, 2016 | 7.897 | 8.278 | 7.636 | 7.700 | 3,944 | -0.39(-4.76%) |
Nov 02, 2016 | 8.085 | 8.204 | 7.700 | 8.085 | 29,292 | +0.00(+0.00%) |
Nov 01, 2016 | 8.342 | 8.342 | 8.021 | 8.085 | 12,016 | -0.32(-3.82%) |
Oct 31, 2016 | 8.727 | 8.855 | 8.406 | 8.406 | 3,297 | -0.19(-2.24%) |
Oct 28, 2016 | 8.470 | 8.663 | 8.216 | 8.599 | 5,499 | +0.26(+3.08%) |
Oct 27, 2016 | 8.021 | 8.355 | 8.008 | 8.342 | 14,776 | +0.13(+1.64%) |
Oct 26, 2016 | 8.855 | 8.855 | 8.085 | 8.207 | 27,143 | -0.58(-6.64%) |
Oct 25, 2016 | 8.984 | 9.212 | 8.663 | 8.791 | 14,956 | -0.13(-1.44%) |
Oct 24, 2016 | 9.219 | 9.241 | 8.855 | 8.920 | 1,514 | -0.13(-1.42%) |
Oct 21, 2016 | 8.855 | 9.112 | 8.663 | 9.048 | 3,949 | +0.13(+1.44%) |
Oct 20, 2016 | 9.305 | 9.305 | 8.663 | 8.920 | 12,363 | -0.09(-1.03%) |
Oct 19, 2016 | 9.241 | 9.626 | 8.920 | 9.013 | 4,799 | -0.16(-1.78%) |
Oct 18, 2016 | 8.984 | 9.241 | 8.880 | 9.176 | 7,303 | +0.19(+2.14%) |
Oct 17, 2016 | 8.791 | 9.112 | 8.535 | 8.984 | 11,106 | -0.13(-1.41%) |
Oct 14, 2016 | 9.176 | 9.241 | 8.943 | 9.112 | 7,827 | -0.19(-2.01%) |
Oct 13, 2016 | 9.375 | 9.497 | 9.048 | 9.300 | 11,503 | -0.32(-3.37%) |
Oct 12, 2016 | 9.818 | 10.01 | 9.112 | 9.624 | 16,921 | -0.07(-0.68%) |
Oct 11, 2016 | 10.07 | 10.46 | 9.626 | 9.690 | 6,000 | -0.45(-4.42%) |
Oct 10, 2016 | 10.46 | 10.46 | 10.02 | 10.14 | 5,161 | -0.06(-0.64%) |
Oct 07, 2016 | 10.33 | 10.39 | 9.824 | 10.20 | 2,850 | +0.19(+1.92%) |
Oct 06, 2016 | 10.20 | 10.40 | 9.305 | 10.01 | 20,353 | -0.13(-1.27%) |
Oct 05, 2016 | 10.26 | 10.33 | 10.07 | 10.14 | 2,023 | +0.06(+0.64%) |
Oct 04, 2016 | 10.23 | 10.40 | 10.01 | 10.07 | 5,493 | -0.29(-2.76%) |
Oct 03, 2016 | 10.72 | 10.72 | 9.946 | 10.36 | 6,352 | -0.29(-2.73%) |
Sep 30, 2016 | 9.946 | 10.72 | 9.754 | 10.65 | 9,074 | +0.64(+6.41%) |
Sep 29, 2016 | 10.59 | 10.59 | 9.754 | 10.01 | 11,930 | -0.39(-3.70%) |
Sep 28, 2016 | 10.65 | 10.65 | 10.33 | 10.40 | 3,366 | -0.06(-0.61%) |
Sep 27, 2016 | 10.63 | 10.72 | 10.29 | 10.46 | 6,103 | -0.38(-3.55%) |
Sep 26, 2016 | 11.04 | 11.04 | 10.59 | 10.84 | 5,342 | -0.06(-0.59%) |
Sep 23, 2016 | 10.91 | 11.04 | 10.65 | 10.91 | 7,205 | -0.06(-0.59%) |
Sep 22, 2016 | 10.97 | 11.17 | 10.84 | 10.97 | 5,881 | +0.13(+1.18%) |
Sep 21, 2016 | 10.91 | 10.96 | 10.52 | 10.84 | 5,806 | +0.13(+1.20%) |
Sep 20, 2016 | 10.65 | 10.84 | 10.46 | 10.72 | 4,175 | +0.11(+1.01%) |
Sep 19, 2016 | 11.04 | 11.04 | 10.40 | 10.61 | 7,870 | -0.43(-3.88%) |
Sep 16, 2016 | 10.78 | 11.23 | 10.54 | 11.04 | 7,136 | +0.26(+2.44%) |
Sep 15, 2016 | 10.46 | 10.91 | 10.40 | 10.77 | 6,973 | +0.38(+3.64%) |
Sep 14, 2016 | 10.52 | 11.04 | 9.882 | 10.40 | 12,850 | -0.38(-3.57%) |
Sep 13, 2016 | 11.23 | 11.87 | 10.33 | 10.78 | 11,529 | -0.45(-4.00%) |
Sep 12, 2016 | 11.17 | 11.61 | 10.96 | 11.23 | 6,035 | -0.06(-0.57%) |
Sep 09, 2016 | 12.13 | 12.19 | 10.52 | 11.29 | 39,610 | -0.77(-6.38%) |
Sep 08, 2016 | 11.74 | 12.64 | 11.74 | 12.06 | 44,078 | -0.06(-0.53%) |
Sep 07, 2016 | 11.49 | 12.19 | 11.17 | 12.13 | 21,863 | +0.71(+6.18%) |
Sep 06, 2016 | 11.17 | 11.49 | 11.04 | 11.42 | 11,702 | +0.26(+2.30%) |
Sep 02, 2016 | 11.23 | 11.17 | 11.17 | 11.17 | 4,706 | +0.00(+0.00%) |