Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.70 | 11.73 | 11.40 | 11.43 | 1,695,162 | -0.20(-1.75%) |
Nov 29, 2016 | 11.66 | 11.79 | 11.53 | 11.64 | 760,090 | -0.06(-0.50%) |
Nov 28, 2016 | 11.55 | 11.77 | 11.51 | 11.70 | 1,200,226 | +0.10(+0.83%) |
Nov 25, 2016 | 11.79 | 11.83 | 11.59 | 11.60 | 658,718 | -0.23(-1.96%) |
Nov 23, 2016 | 11.83 | 11.83 | 11.83 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.07 | 11.66 | 11.70 | 2,118,282 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.92 | 1,864,439 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.78 | 11.39 | 11.70 | 1,651,184 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.49 | 10.99 | 11.41 | 1,863,393 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.03 | 10.83 | 11.02 | 1,760,393 | +0.09(+0.80%) |
Nov 15, 2016 | 11.09 | 11.11 | 10.88 | 10.93 | 3,074,058 | -0.07(-0.62%) |
Nov 14, 2016 | 11.21 | 11.34 | 10.95 | 11.00 | 2,211,707 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,303,408 | +0.33(+3.05%) |
Nov 10, 2016 | 10.99 | 11.10 | 10.73 | 10.80 | 2,200,366 | -0.03(-0.27%) |
Nov 09, 2016 | 10.32 | 10.87 | 10.22 | 10.82 | 2,777,249 | -0.05(-0.45%) |
Nov 08, 2016 | 10.74 | 11.07 | 10.51 | 10.87 | 1,631,764 | +0.31(+2.93%) |
Nov 07, 2016 | 10.32 | 10.69 | 10.20 | 10.56 | 2,228,478 | +0.47(+4.70%) |
Nov 04, 2016 | 9.915 | 10.17 | 9.693 | 10.09 | 2,533,603 | +0.21(+2.15%) |
Nov 03, 2016 | 10.22 | 10.25 | 9.867 | 9.877 | 1,685,976 | -0.37(-3.59%) |
Nov 02, 2016 | 9.993 | 10.37 | 9.847 | 10.24 | 2,566,493 | +0.35(+3.52%) |
Nov 01, 2016 | 9.557 | 10.45 | 9.480 | 9.896 | 4,227,870 | +0.93(+10.36%) |
Oct 31, 2016 | 8.909 | 9.006 | 8.721 | 8.967 | 1,854,428 | +0.08(+0.87%) |
Oct 28, 2016 | 9.045 | 9.132 | 8.861 | 8.890 | 924,016 | -0.13(-1.39%) |
Oct 27, 2016 | 9.219 | 9.286 | 8.996 | 9.016 | 719,717 | -0.15(-1.69%) |
Oct 26, 2016 | 9.277 | 9.383 | 9.132 | 9.170 | 982,144 | -0.17(-1.86%) |
Oct 25, 2016 | 9.461 | 9.557 | 9.296 | 9.344 | 749,848 | -0.11(-1.13%) |
Oct 24, 2016 | 9.383 | 9.572 | 9.383 | 9.451 | 610,142 | +0.15(+1.56%) |
Oct 21, 2016 | 9.364 | 9.383 | 9.219 | 9.306 | 736,204 | -0.09(-0.93%) |
Oct 20, 2016 | 9.132 | 9.403 | 9.110 | 9.393 | 1,243,208 | +0.21(+2.32%) |
Oct 19, 2016 | 9.064 | 9.238 | 8.977 | 9.180 | 906,368 | +0.10(+1.06%) |
Oct 18, 2016 | 9.141 | 9.190 | 9.064 | 9.083 | 674,721 | +0.06(+0.64%) |
Oct 17, 2016 | 9.083 | 9.151 | 8.968 | 9.025 | 891,102 | +0.01(+0.11%) |
Oct 14, 2016 | 9.064 | 9.277 | 9.006 | 9.016 | 603,073 | -0.03(-0.32%) |
Oct 13, 2016 | 9.064 | 9.122 | 8.885 | 9.045 | 697,574 | -0.12(-1.27%) |
Oct 12, 2016 | 9.093 | 9.199 | 9.006 | 9.161 | 514,549 | +0.04(+0.42%) |
Oct 11, 2016 | 9.528 | 9.528 | 9.035 | 9.122 | 981,188 | -0.36(-3.78%) |
Oct 10, 2016 | 9.548 | 9.799 | 9.451 | 9.480 | 847,853 | -0.12(-1.21%) |
Oct 07, 2016 | 9.664 | 9.664 | 9.452 | 9.596 | 1,060,152 | -0.04(-0.40%) |
Oct 06, 2016 | 9.596 | 9.664 | 9.490 | 9.635 | 709,118 | +0.06(+0.61%) |
Oct 05, 2016 | 9.383 | 9.625 | 9.364 | 9.577 | 821,550 | +0.12(+1.23%) |
Oct 04, 2016 | 9.480 | 9.615 | 9.383 | 9.461 | 927,256 | +0.05(+0.51%) |
Oct 03, 2016 | 9.519 | 9.625 | 9.364 | 9.412 | 1,075,324 | +0.01(+0.10%) |
Sep 30, 2016 | 9.248 | 9.514 | 9.228 | 9.403 | 1,507,287 | +0.17(+1.89%) |
Sep 29, 2016 | 9.286 | 9.325 | 9.078 | 9.228 | 984,290 | -0.05(-0.52%) |
Sep 28, 2016 | 9.112 | 9.373 | 9.112 | 9.277 | 1,149,341 | +0.18(+2.02%) |
Sep 27, 2016 | 9.083 | 9.161 | 8.909 | 9.093 | 852,254 | +0.06(+0.64%) |
Sep 26, 2016 | 8.735 | 9.238 | 8.658 | 9.035 | 2,367,343 | +0.20(+2.30%) |
Sep 23, 2016 | 8.987 | 9.035 | 8.812 | 8.832 | 767,149 | -0.25(-2.77%) |
Sep 22, 2016 | 8.996 | 9.112 | 8.914 | 9.083 | 1,181,475 | +0.16(+1.84%) |
Sep 21, 2016 | 8.677 | 8.938 | 8.638 | 8.919 | 1,303,453 | +0.32(+3.71%) |
Sep 20, 2016 | 8.619 | 8.695 | 8.546 | 8.600 | 779,343 | +0.01(+0.11%) |
Sep 19, 2016 | 8.619 | 8.773 | 8.537 | 8.590 | 981,763 | +0.08(+0.91%) |
Sep 16, 2016 | 8.658 | 8.677 | 8.493 | 8.513 | 1,819,004 | -0.10(-1.12%) |
Sep 15, 2016 | 8.387 | 8.648 | 8.387 | 8.609 | 811,158 | +0.24(+2.89%) |
Sep 14, 2016 | 8.319 | 8.416 | 8.280 | 8.367 | 931,627 | +0.05(+0.58%) |
Sep 13, 2016 | 8.474 | 8.590 | 8.300 | 8.319 | 1,206,768 | -0.27(-3.15%) |
Sep 12, 2016 | 8.338 | 8.629 | 8.135 | 8.590 | 1,374,009 | +0.15(+1.83%) |
Sep 09, 2016 | 8.880 | 8.890 | 8.338 | 8.435 | 1,577,758 | -0.52(-5.83%) |
Sep 08, 2016 | 8.899 | 8.996 | 8.822 | 8.958 | 677,633 | +0.01(+0.11%) |
Sep 07, 2016 | 8.870 | 9.035 | 8.870 | 8.948 | 947,894 | +0.06(+0.65%) |
Sep 06, 2016 | 8.803 | 8.987 | 8.745 | 8.890 | 1,555,125 | -0.06(-0.65%) |
Sep 02, 2016 | 8.996 | 8.948 | 8.948 | 8.948 | 659,336 | +0.01(+0.11%) |