Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.69 | 11.73 | 11.39 | 11.43 | 1,696,221 | -0.20(-1.75%) |
Nov 29, 2016 | 11.65 | 11.78 | 11.52 | 11.63 | 760,565 | -0.06(-0.50%) |
Nov 28, 2016 | 11.54 | 11.77 | 11.50 | 11.69 | 1,200,977 | +0.10(+0.83%) |
Nov 25, 2016 | 11.78 | 11.82 | 11.58 | 11.59 | 659,129 | -0.23(-1.96%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.06 | 11.65 | 11.70 | 2,119,606 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.91 | 1,865,604 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.77 | 11.38 | 11.70 | 1,652,216 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.48 | 10.98 | 11.41 | 1,864,558 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.02 | 10.83 | 11.01 | 1,761,493 | +0.09(+0.80%) |
Nov 15, 2016 | 11.08 | 11.11 | 10.88 | 10.92 | 3,075,979 | -0.07(-0.62%) |
Nov 14, 2016 | 11.20 | 11.33 | 10.94 | 10.99 | 2,213,090 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,304,847 | +0.33(+3.05%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.72 | 10.79 | 2,201,741 | -0.03(-0.27%) |
Nov 09, 2016 | 10.31 | 10.87 | 10.21 | 10.82 | 2,778,985 | -0.05(-0.45%) |
Nov 08, 2016 | 10.73 | 11.06 | 10.50 | 10.87 | 1,632,784 | +0.31(+2.93%) |
Nov 07, 2016 | 10.31 | 10.68 | 10.19 | 10.56 | 2,229,871 | +0.47(+4.70%) |
Nov 04, 2016 | 9.909 | 10.16 | 9.687 | 10.08 | 2,535,186 | +0.21(+2.15%) |
Nov 03, 2016 | 10.21 | 10.25 | 9.861 | 9.870 | 1,687,030 | -0.37(-3.59%) |
Nov 02, 2016 | 9.986 | 10.36 | 9.841 | 10.24 | 2,568,097 | +0.35(+3.52%) |
Nov 01, 2016 | 9.551 | 10.44 | 9.474 | 9.890 | 4,230,512 | +0.93(+10.36%) |
Oct 31, 2016 | 8.904 | 9.000 | 8.715 | 8.962 | 1,855,587 | +0.08(+0.87%) |
Oct 28, 2016 | 9.039 | 9.126 | 8.855 | 8.884 | 924,594 | -0.13(-1.39%) |
Oct 27, 2016 | 9.213 | 9.281 | 8.991 | 9.010 | 720,167 | -0.15(-1.69%) |
Oct 26, 2016 | 9.271 | 9.377 | 9.126 | 9.165 | 982,758 | -0.17(-1.86%) |
Oct 25, 2016 | 9.455 | 9.551 | 9.290 | 9.339 | 750,317 | -0.11(-1.13%) |
Oct 24, 2016 | 9.377 | 9.566 | 9.377 | 9.445 | 610,523 | +0.15(+1.56%) |
Oct 21, 2016 | 9.358 | 9.377 | 9.213 | 9.300 | 736,664 | -0.09(-0.93%) |
Oct 20, 2016 | 9.126 | 9.397 | 9.104 | 9.387 | 1,243,985 | +0.21(+2.32%) |
Oct 19, 2016 | 9.058 | 9.232 | 8.971 | 9.174 | 906,934 | +0.10(+1.07%) |
Oct 18, 2016 | 9.136 | 9.184 | 9.058 | 9.078 | 675,143 | +0.06(+0.64%) |
Oct 17, 2016 | 9.078 | 9.145 | 8.963 | 9.020 | 891,659 | +0.01(+0.11%) |
Oct 14, 2016 | 9.058 | 9.271 | 9.000 | 9.010 | 603,450 | -0.03(-0.32%) |
Oct 13, 2016 | 9.058 | 9.116 | 8.879 | 9.039 | 698,010 | -0.12(-1.27%) |
Oct 12, 2016 | 9.087 | 9.194 | 9.000 | 9.155 | 514,870 | +0.04(+0.42%) |
Oct 11, 2016 | 9.522 | 9.522 | 9.029 | 9.116 | 981,801 | -0.36(-3.78%) |
Oct 10, 2016 | 9.542 | 9.793 | 9.445 | 9.474 | 848,383 | -0.12(-1.21%) |
Oct 07, 2016 | 9.658 | 9.658 | 9.446 | 9.590 | 1,060,815 | -0.04(-0.40%) |
Oct 06, 2016 | 9.590 | 9.658 | 9.484 | 9.629 | 709,561 | +0.06(+0.61%) |
Oct 05, 2016 | 9.377 | 9.619 | 9.358 | 9.571 | 822,064 | +0.12(+1.23%) |
Oct 04, 2016 | 9.474 | 9.609 | 9.377 | 9.455 | 927,836 | +0.05(+0.51%) |
Oct 03, 2016 | 9.513 | 9.619 | 9.358 | 9.406 | 1,075,996 | +0.01(+0.10%) |
Sep 30, 2016 | 9.242 | 9.508 | 9.223 | 9.397 | 1,508,229 | +0.17(+1.89%) |
Sep 29, 2016 | 9.281 | 9.319 | 9.073 | 9.223 | 984,905 | -0.05(-0.52%) |
Sep 28, 2016 | 9.107 | 9.368 | 9.107 | 9.271 | 1,150,060 | +0.18(+2.02%) |
Sep 27, 2016 | 9.078 | 9.155 | 8.904 | 9.087 | 852,787 | +0.06(+0.64%) |
Sep 26, 2016 | 8.730 | 9.232 | 8.652 | 9.029 | 2,368,823 | +0.20(+2.30%) |
Sep 23, 2016 | 8.981 | 9.029 | 8.807 | 8.826 | 767,628 | -0.25(-2.77%) |
Sep 22, 2016 | 8.991 | 9.107 | 8.908 | 9.078 | 1,182,213 | +0.16(+1.84%) |
Sep 21, 2016 | 8.672 | 8.933 | 8.633 | 8.913 | 1,304,268 | +0.32(+3.71%) |
Sep 20, 2016 | 8.614 | 8.690 | 8.541 | 8.594 | 779,830 | +0.01(+0.11%) |
Sep 19, 2016 | 8.614 | 8.767 | 8.531 | 8.585 | 982,376 | +0.08(+0.91%) |
Sep 16, 2016 | 8.652 | 8.672 | 8.488 | 8.507 | 1,820,141 | -0.10(-1.12%) |
Sep 15, 2016 | 8.382 | 8.643 | 8.382 | 8.604 | 811,665 | +0.24(+2.89%) |
Sep 14, 2016 | 8.314 | 8.411 | 8.275 | 8.362 | 932,209 | +0.05(+0.58%) |
Sep 13, 2016 | 8.469 | 8.585 | 8.295 | 8.314 | 1,207,522 | -0.27(-3.15%) |
Sep 12, 2016 | 8.333 | 8.623 | 8.130 | 8.585 | 1,374,868 | +0.15(+1.83%) |
Sep 09, 2016 | 8.875 | 8.884 | 8.333 | 8.430 | 1,578,744 | -0.52(-5.83%) |
Sep 08, 2016 | 8.894 | 8.991 | 8.817 | 8.952 | 678,056 | +0.01(+0.11%) |
Sep 07, 2016 | 8.865 | 9.029 | 8.865 | 8.942 | 948,487 | +0.06(+0.65%) |
Sep 06, 2016 | 8.797 | 8.981 | 8.739 | 8.884 | 1,556,097 | -0.06(-0.65%) |
Sep 02, 2016 | 8.991 | 8.942 | 8.942 | 8.942 | 659,748 | +0.01(+0.11%) |