Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.56 | 11.65 | 11.28 | 11.37 | 203,585 | -0.20(-1.73%) |
Nov 29, 2016 | 11.42 | 11.66 | 11.34 | 11.57 | 156,283 | +0.25(+2.21%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.08 | 11.32 | 99,328 | -0.34(-2.92%) |
Nov 25, 2016 | 11.48 | 11.66 | 11.40 | 11.66 | 80,640 | +0.17(+1.48%) |
Nov 23, 2016 | 11.49 | 11.49 | 11.49 | 0 | +0.18(+1.59%) | |
Nov 22, 2016 | 11.00 | 11.34 | 10.98 | 11.31 | 193,272 | +0.32(+2.91%) |
Nov 21, 2016 | 10.92 | 11.02 | 10.79 | 10.99 | 102,857 | +0.02(+0.18%) |
Nov 18, 2016 | 10.75 | 10.97 | 10.58 | 10.97 | 149,365 | +0.25(+2.33%) |
Nov 17, 2016 | 10.55 | 10.75 | 10.57 | 10.72 | 79,776 | +0.17(+1.61%) |
Nov 16, 2016 | 10.41 | 10.64 | 10.38 | 10.55 | 147,793 | +0.12(+1.15%) |
Nov 15, 2016 | 10.47 | 10.48 | 10.03 | 10.43 | 101,245 | -0.05(-0.48%) |
Nov 14, 2016 | 10.54 | 10.91 | 10.24 | 10.48 | 266,625 | +0.08(+0.77%) |
Nov 11, 2016 | 10.02 | 10.44 | 9.750 | 10.40 | 273,356 | +0.44(+4.42%) |
Nov 10, 2016 | 9.550 | 10.12 | 9.550 | 9.960 | 286,403 | +0.51(+5.40%) |
Nov 09, 2016 | 9.050 | 9.550 | 9.050 | 9.450 | 223,009 | +0.23(+2.49%) |
Nov 08, 2016 | 9.070 | 9.270 | 8.920 | 9.220 | 119,997 | +0.14(+1.54%) |
Nov 07, 2016 | 8.990 | 9.120 | 8.950 | 9.080 | 113,879 | +0.33(+3.77%) |
Nov 04, 2016 | 8.920 | 8.980 | 8.750 | 8.750 | 109,113 | -0.10(-1.13%) |
Nov 03, 2016 | 8.940 | 8.960 | 8.770 | 8.850 | 134,076 | -0.02(-0.23%) |
Nov 02, 2016 | 9.030 | 9.070 | 8.835 | 8.870 | 103,056 | -0.22(-2.42%) |
Nov 01, 2016 | 9.270 | 9.330 | 8.980 | 9.090 | 151,086 | -0.22(-2.36%) |
Oct 31, 2016 | 9.220 | 9.310 | 9.080 | 9.310 | 92,477 | +0.06(+0.65%) |
Oct 28, 2016 | 9.210 | 9.380 | 9.180 | 9.250 | 91,954 | -0.03(-0.32%) |
Oct 27, 2016 | 9.490 | 9.510 | 9.250 | 9.280 | 116,121 | -0.23(-2.42%) |
Oct 26, 2016 | 9.570 | 9.670 | 9.470 | 9.510 | 69,280 | -0.11(-1.14%) |
Oct 25, 2016 | 9.780 | 9.800 | 9.550 | 9.620 | 74,342 | -0.19(-1.94%) |
Oct 24, 2016 | 9.670 | 9.860 | 9.670 | 9.810 | 134,246 | +0.21(+2.19%) |
Oct 21, 2016 | 9.340 | 9.650 | 9.220 | 9.600 | 167,705 | +0.15(+1.59%) |
Oct 20, 2016 | 9.390 | 9.502 | 9.300 | 9.450 | 99,262 | -0.01(-0.11%) |
Oct 19, 2016 | 9.350 | 9.490 | 9.150 | 9.460 | 179,080 | +0.16(+1.72%) |
Oct 18, 2016 | 9.460 | 9.480 | 9.300 | 9.300 | 78,213 | -0.05(-0.53%) |
Oct 17, 2016 | 9.540 | 9.550 | 9.310 | 9.350 | 115,137 | -0.25(-2.60%) |
Oct 14, 2016 | 9.700 | 9.790 | 9.550 | 9.600 | 127,132 | -0.02(-0.21%) |
Oct 13, 2016 | 9.800 | 9.850 | 9.600 | 9.620 | 182,338 | -0.27(-2.73%) |
Oct 12, 2016 | 9.750 | 9.960 | 9.560 | 9.890 | 511,820 | +0.25(+2.59%) |
Oct 11, 2016 | 9.460 | 9.690 | 9.410 | 9.640 | 405,909 | +0.14(+1.47%) |
Oct 10, 2016 | 9.460 | 9.670 | 9.380 | 9.500 | 197,454 | +0.12(+1.28%) |
Oct 07, 2016 | 9.500 | 9.580 | 9.310 | 9.380 | 173,767 | -0.19(-1.99%) |
Oct 06, 2016 | 9.370 | 9.590 | 9.210 | 9.570 | 182,668 | +0.15(+1.59%) |
Oct 05, 2016 | 9.350 | 9.570 | 9.240 | 9.420 | 155,388 | +0.11(+1.18%) |
Oct 04, 2016 | 9.490 | 9.560 | 9.260 | 9.310 | 182,521 | -0.15(-1.59%) |
Oct 03, 2016 | 9.460 | 9.620 | 9.410 | 9.460 | 142,720 | -0.11(-1.15%) |
Sep 30, 2016 | 9.290 | 9.630 | 9.290 | 9.570 | 343,002 | +0.28(+3.01%) |
Sep 29, 2016 | 9.580 | 9.649 | 9.270 | 9.290 | 136,937 | -0.25(-2.62%) |
Sep 28, 2016 | 9.520 | 9.580 | 9.410 | 9.540 | 165,767 | -0.02(-0.21%) |
Sep 27, 2016 | 9.480 | 9.590 | 9.470 | 9.560 | 204,131 | +0.02(+0.21%) |
Sep 26, 2016 | 9.700 | 9.820 | 9.505 | 9.540 | 287,856 | -0.30(-3.05%) |
Sep 23, 2016 | 9.930 | 10.09 | 9.780 | 9.840 | 197,755 | -0.14(-1.40%) |
Sep 22, 2016 | 9.650 | 10.03 | 9.610 | 9.980 | 324,181 | +0.40(+4.18%) |
Sep 21, 2016 | 9.520 | 9.690 | 9.400 | 9.580 | 258,763 | +0.04(+0.42%) |
Sep 20, 2016 | 9.690 | 9.720 | 9.530 | 9.540 | 207,280 | -0.12(-1.24%) |
Sep 19, 2016 | 9.730 | 9.870 | 9.540 | 9.660 | 186,853 | -0.04(-0.41%) |
Sep 16, 2016 | 9.780 | 9.880 | 9.570 | 9.700 | 640,795 | -0.05(-0.51%) |
Sep 15, 2016 | 9.460 | 9.800 | 9.410 | 9.750 | 241,825 | +0.20(+2.09%) |
Sep 14, 2016 | 9.880 | 9.880 | 9.450 | 9.550 | 245,368 | -0.29(-2.95%) |
Sep 13, 2016 | 10.13 | 10.20 | 9.830 | 9.840 | 240,055 | -0.31(-3.05%) |
Sep 12, 2016 | 10.44 | 10.76 | 10.10 | 10.15 | 380,057 | -0.41(-3.88%) |
Sep 09, 2016 | 10.90 | 10.95 | 10.50 | 10.56 | 414,559 | -0.58(-5.21%) |
Sep 08, 2016 | 11.77 | 11.77 | 10.84 | 11.14 | 604,554 | -1.10(-8.99%) |
Sep 07, 2016 | 12.08 | 12.31 | 11.87 | 12.24 | 195,824 | +0.21(+1.75%) |
Sep 06, 2016 | 11.43 | 12.09 | 11.19 | 12.03 | 201,908 | +0.72(+6.37%) |
Sep 02, 2016 | 11.14 | 11.31 | 11.31 | 11.31 | 101,300 | +0.20(+1.80%) |