Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.67 | 11.74 | 11.26 | 11.41 | 501,704 | -0.06(-0.52%) |
Nov 29, 2016 | 11.22 | 11.49 | 11.00 | 11.47 | 355,582 | +0.17(+1.48%) |
Nov 28, 2016 | 11.68 | 11.71 | 11.15 | 11.30 | 388,508 | -0.39(-3.38%) |
Nov 25, 2016 | 11.69 | 11.76 | 11.55 | 11.70 | 82,048 | -0.01(-0.08%) |
Nov 23, 2016 | 11.71 | 11.71 | 11.71 | 0 | +0.16(+1.37%) | |
Nov 22, 2016 | 11.45 | 11.62 | 11.42 | 11.55 | 231,283 | +0.06(+0.52%) |
Nov 21, 2016 | 11.59 | 11.75 | 11.23 | 11.49 | 209,949 | +0.06(+0.52%) |
Nov 18, 2016 | 11.38 | 11.44 | 11.19 | 11.43 | 366,373 | +0.07(+0.61%) |
Nov 17, 2016 | 11.40 | 11.50 | 11.31 | 11.36 | 310,309 | -0.04(-0.35%) |
Nov 16, 2016 | 11.52 | 11.60 | 11.12 | 11.40 | 426,341 | -0.25(-2.12%) |
Nov 15, 2016 | 11.62 | 11.74 | 11.47 | 11.65 | 551,525 | +0.04(+0.34%) |
Nov 14, 2016 | 11.48 | 11.95 | 11.26 | 11.61 | 975,072 | +0.21(+1.82%) |
Nov 11, 2016 | 11.23 | 11.43 | 11.04 | 11.40 | 686,578 | +0.12(+1.05%) |
Nov 10, 2016 | 10.65 | 11.35 | 10.62 | 11.28 | 1,282,350 | +0.66(+6.23%) |
Nov 09, 2016 | 10.34 | 10.64 | 10.33 | 10.62 | 557,525 | +0.14(+1.32%) |
Nov 08, 2016 | 10.32 | 10.71 | 10.27 | 10.48 | 731,334 | +0.07(+0.66%) |
Nov 07, 2016 | 10.22 | 10.60 | 10.19 | 10.42 | 1,045,123 | +0.44(+4.46%) |
Nov 04, 2016 | 9.201 | 10.18 | 9.103 | 9.971 | 914,898 | +0.90(+9.90%) |
Nov 03, 2016 | 9.053 | 9.280 | 8.708 | 9.073 | 1,106,809 | -0.40(-4.27%) |
Nov 02, 2016 | 9.734 | 9.734 | 9.409 | 9.478 | 555,831 | -0.31(-3.13%) |
Nov 01, 2016 | 10.12 | 10.22 | 9.675 | 9.784 | 465,637 | -0.28(-2.75%) |
Oct 31, 2016 | 9.952 | 10.12 | 9.897 | 10.06 | 402,014 | +0.11(+1.09%) |
Oct 28, 2016 | 10.04 | 10.20 | 9.902 | 9.952 | 338,583 | -0.13(-1.27%) |
Oct 27, 2016 | 10.18 | 10.22 | 9.853 | 10.08 | 395,736 | -0.06(-0.58%) |
Oct 26, 2016 | 10.20 | 10.37 | 10.11 | 10.14 | 269,362 | -0.15(-1.44%) |
Oct 25, 2016 | 10.29 | 10.52 | 10.21 | 10.29 | 453,529 | -0.06(-0.57%) |
Oct 24, 2016 | 10.24 | 10.41 | 10.19 | 10.35 | 297,746 | +0.17(+1.65%) |
Oct 21, 2016 | 9.952 | 10.29 | 9.894 | 10.18 | 231,237 | +0.09(+0.88%) |
Oct 20, 2016 | 10.03 | 10.13 | 9.922 | 10.09 | 260,716 | -0.01(-0.10%) |
Oct 19, 2016 | 10.12 | 10.37 | 10.03 | 10.10 | 312,476 | -0.02(-0.20%) |
Oct 18, 2016 | 10.27 | 10.31 | 10.02 | 10.12 | 326,401 | -0.03(-0.29%) |
Oct 17, 2016 | 10.27 | 10.42 | 10.14 | 10.15 | 294,527 | -0.15(-1.44%) |
Oct 14, 2016 | 10.40 | 10.50 | 10.23 | 10.30 | 510,598 | +0.01(+0.10%) |
Oct 13, 2016 | 10.13 | 10.77 | 10.07 | 10.29 | 470,686 | +0.00(+0.00%) |
Oct 12, 2016 | 10.20 | 10.36 | 10.10 | 10.29 | 704,677 | +0.10(+0.97%) |
Oct 11, 2016 | 10.28 | 10.29 | 10.09 | 10.19 | 469,934 | -0.04(-0.39%) |
Oct 10, 2016 | 9.803 | 10.31 | 9.803 | 10.23 | 628,622 | +0.57(+5.93%) |
Oct 07, 2016 | 10.23 | 10.23 | 9.616 | 9.655 | 582,899 | -0.48(-4.77%) |
Oct 06, 2016 | 10.10 | 10.18 | 9.932 | 10.14 | 788,550 | +0.01(+0.10%) |
Oct 05, 2016 | 9.902 | 10.21 | 9.763 | 10.13 | 571,074 | +0.38(+3.85%) |
Oct 04, 2016 | 9.774 | 10.01 | 9.715 | 9.754 | 551,572 | +0.04(+0.41%) |
Oct 03, 2016 | 10.07 | 10.16 | 9.705 | 9.715 | 399,895 | -0.28(-2.77%) |
Sep 30, 2016 | 9.942 | 10.06 | 9.710 | 9.991 | 709,497 | +0.11(+1.10%) |
Sep 29, 2016 | 9.330 | 9.922 | 9.152 | 9.882 | 1,092,961 | +0.54(+5.81%) |
Sep 28, 2016 | 8.796 | 9.379 | 8.796 | 9.339 | 541,155 | +0.60(+6.83%) |
Sep 27, 2016 | 8.801 | 8.811 | 8.624 | 8.742 | 214,884 | -0.05(-0.56%) |
Sep 26, 2016 | 8.821 | 8.920 | 8.732 | 8.791 | 192,380 | -0.07(-0.78%) |
Sep 23, 2016 | 9.097 | 9.176 | 8.811 | 8.861 | 267,343 | -0.28(-3.02%) |
Sep 22, 2016 | 9.186 | 9.374 | 9.038 | 9.137 | 364,429 | +0.13(+1.42%) |
Sep 21, 2016 | 8.989 | 9.127 | 8.880 | 9.009 | 379,220 | +0.15(+1.67%) |
Sep 20, 2016 | 9.009 | 9.009 | 8.742 | 8.861 | 493,504 | +0.04(+0.45%) |
Sep 19, 2016 | 8.821 | 9.038 | 8.742 | 8.821 | 312,033 | +0.01(+0.11%) |
Sep 16, 2016 | 8.673 | 8.880 | 8.604 | 8.811 | 586,660 | +0.05(+0.56%) |
Sep 15, 2016 | 8.594 | 8.900 | 8.574 | 8.762 | 335,389 | +0.15(+1.72%) |
Sep 14, 2016 | 8.703 | 8.752 | 8.535 | 8.614 | 345,601 | -0.05(-0.57%) |
Sep 13, 2016 | 8.801 | 8.801 | 8.574 | 8.663 | 359,893 | -0.32(-3.52%) |
Sep 12, 2016 | 8.791 | 9.093 | 8.683 | 8.979 | 423,353 | +0.07(+0.78%) |
Sep 09, 2016 | 9.078 | 9.147 | 8.821 | 8.910 | 386,608 | -0.29(-3.11%) |
Sep 08, 2016 | 9.255 | 9.305 | 9.117 | 9.196 | 251,824 | -0.04(-0.43%) |
Sep 07, 2016 | 9.285 | 9.344 | 9.018 | 9.236 | 360,376 | -0.04(-0.43%) |
Sep 06, 2016 | 9.206 | 9.423 | 9.097 | 9.275 | 678,347 | +0.16(+1.73%) |
Sep 02, 2016 | 9.068 | 9.117 | 9.117 | 9.117 | 305,260 | +0.17(+1.87%) |