Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.32 | 10.36 | 10.23 | 10.24 | 5,988,268 | +0.03(+0.31%) |
Nov 29, 2016 | 10.16 | 10.27 | 10.15 | 10.21 | 4,464,317 | +0.10(+0.95%) |
Nov 28, 2016 | 10.20 | 10.24 | 10.09 | 10.11 | 5,480,989 | -0.15(-1.44%) |
Nov 25, 2016 | 10.20 | 10.26 | 10.19 | 10.26 | 1,713,914 | +0.05(+0.50%) |
Nov 23, 2016 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.19 | 10.22 | 10.12 | 10.21 | 4,276,564 | +0.04(+0.38%) |
Nov 21, 2016 | 10.20 | 10.22 | 10.07 | 10.17 | 4,133,525 | +0.00(+0.00%) |
Nov 18, 2016 | 10.06 | 10.21 | 10.03 | 10.17 | 6,403,367 | +0.10(+0.95%) |
Nov 17, 2016 | 9.862 | 10.12 | 9.811 | 10.07 | 6,466,455 | +0.23(+2.34%) |
Nov 16, 2016 | 9.888 | 9.920 | 9.798 | 9.843 | 5,420,681 | -0.12(-1.22%) |
Nov 15, 2016 | 9.933 | 10.01 | 9.773 | 9.965 | 5,908,241 | +0.01(+0.06%) |
Nov 14, 2016 | 9.875 | 10.06 | 9.811 | 9.958 | 8,417,201 | +0.22(+2.24%) |
Nov 11, 2016 | 9.510 | 9.773 | 9.465 | 9.741 | 8,310,424 | +0.22(+2.36%) |
Nov 10, 2016 | 9.555 | 9.875 | 9.430 | 9.516 | 16,619,681 | +0.03(+0.34%) |
Nov 09, 2016 | 8.843 | 9.548 | 8.843 | 9.484 | 14,527,771 | +0.56(+6.32%) |
Nov 08, 2016 | 8.927 | 8.991 | 8.863 | 8.920 | 5,759,507 | -0.04(-0.43%) |
Nov 07, 2016 | 8.914 | 8.984 | 8.869 | 8.959 | 6,830,663 | +0.12(+1.38%) |
Nov 04, 2016 | 8.811 | 8.959 | 8.805 | 8.837 | 3,460,267 | +0.01(+0.07%) |
Nov 03, 2016 | 8.901 | 8.972 | 8.805 | 8.831 | 5,767,290 | -0.03(-0.29%) |
Nov 02, 2016 | 8.951 | 8.976 | 8.825 | 8.856 | 5,269,615 | -0.13(-1.48%) |
Nov 01, 2016 | 9.135 | 9.147 | 8.907 | 8.989 | 7,855,562 | -0.10(-1.11%) |
Oct 31, 2016 | 8.983 | 9.128 | 8.945 | 9.090 | 5,445,148 | +0.15(+1.70%) |
Oct 28, 2016 | 9.122 | 9.154 | 8.919 | 8.938 | 6,404,003 | -0.17(-1.88%) |
Oct 27, 2016 | 9.242 | 9.242 | 9.078 | 9.109 | 5,834,799 | -0.11(-1.17%) |
Oct 26, 2016 | 9.084 | 9.242 | 8.983 | 9.217 | 6,817,500 | +0.12(+1.32%) |
Oct 25, 2016 | 8.913 | 9.097 | 8.913 | 9.097 | 4,809,567 | +0.16(+1.84%) |
Oct 24, 2016 | 8.951 | 9.033 | 8.882 | 8.932 | 3,575,760 | +0.08(+0.86%) |
Oct 21, 2016 | 8.844 | 8.888 | 8.831 | 8.856 | 3,805,333 | -0.03(-0.29%) |
Oct 20, 2016 | 9.002 | 9.040 | 8.850 | 8.882 | 4,791,525 | -0.14(-1.54%) |
Oct 19, 2016 | 8.837 | 9.065 | 8.831 | 9.021 | 5,534,625 | +0.20(+2.30%) |
Oct 18, 2016 | 8.850 | 8.875 | 8.787 | 8.818 | 3,576,270 | +0.05(+0.58%) |
Oct 17, 2016 | 8.825 | 8.853 | 8.768 | 8.768 | 5,528,164 | -0.04(-0.50%) |
Oct 14, 2016 | 8.850 | 8.894 | 8.787 | 8.812 | 4,399,544 | +0.02(+0.22%) |
Oct 13, 2016 | 8.863 | 8.888 | 8.768 | 8.793 | 6,057,030 | -0.10(-1.14%) |
Oct 12, 2016 | 8.919 | 8.970 | 8.882 | 8.894 | 3,402,514 | -0.01(-0.07%) |
Oct 11, 2016 | 8.907 | 8.932 | 8.812 | 8.900 | 6,451,290 | -0.01(-0.07%) |
Oct 10, 2016 | 8.919 | 8.986 | 8.882 | 8.907 | 3,907,629 | +0.04(+0.43%) |
Oct 07, 2016 | 8.913 | 8.983 | 8.844 | 8.869 | 4,751,631 | -0.08(-0.85%) |
Oct 06, 2016 | 8.995 | 9.021 | 8.913 | 8.945 | 3,954,457 | -0.01(-0.14%) |
Oct 05, 2016 | 8.957 | 9.027 | 8.945 | 8.957 | 4,062,009 | +0.05(+0.57%) |
Oct 04, 2016 | 8.907 | 9.033 | 8.875 | 8.907 | 6,016,316 | +0.01(+0.07%) |
Oct 03, 2016 | 8.983 | 8.989 | 8.897 | 8.900 | 4,572,266 | -0.11(-1.19%) |
Sep 30, 2016 | 8.989 | 9.065 | 8.964 | 9.008 | 4,478,064 | +0.08(+0.92%) |
Sep 29, 2016 | 9.128 | 9.128 | 8.888 | 8.926 | 12,400,568 | -0.20(-2.22%) |
Sep 28, 2016 | 9.236 | 9.249 | 9.106 | 9.128 | 8,391,518 | -0.06(-0.62%) |
Sep 27, 2016 | 9.147 | 9.211 | 9.103 | 9.185 | 5,809,367 | +0.02(+0.21%) |
Sep 26, 2016 | 9.280 | 9.280 | 9.103 | 9.166 | 6,437,897 | -0.18(-1.96%) |
Sep 23, 2016 | 9.084 | 9.375 | 9.084 | 9.350 | 6,629,619 | +0.22(+2.43%) |
Sep 22, 2016 | 9.116 | 9.198 | 9.090 | 9.128 | 6,169,247 | +0.02(+0.21%) |
Sep 21, 2016 | 9.116 | 9.166 | 9.059 | 9.109 | 4,702,528 | +0.04(+0.42%) |
Sep 20, 2016 | 9.128 | 9.166 | 9.052 | 9.071 | 4,780,881 | -0.03(-0.35%) |
Sep 19, 2016 | 9.185 | 9.242 | 9.059 | 9.103 | 6,451,505 | -0.04(-0.42%) |
Sep 16, 2016 | 9.242 | 9.255 | 9.141 | 9.141 | 8,173,358 | -0.15(-1.57%) |
Sep 15, 2016 | 9.356 | 9.369 | 9.268 | 9.287 | 8,471,450 | -0.09(-1.01%) |
Sep 14, 2016 | 9.603 | 9.628 | 9.369 | 9.382 | 4,882,880 | -0.24(-2.50%) |
Sep 13, 2016 | 9.622 | 9.666 | 9.553 | 9.622 | 5,882,543 | -0.11(-1.11%) |
Sep 12, 2016 | 9.553 | 9.736 | 9.540 | 9.730 | 5,650,748 | +0.11(+1.18%) |
Sep 09, 2016 | 9.755 | 9.799 | 9.616 | 9.616 | 5,322,209 | -0.15(-1.49%) |
Sep 08, 2016 | 9.780 | 9.806 | 9.727 | 9.761 | 7,235,089 | +0.01(+0.13%) |
Sep 07, 2016 | 9.527 | 9.761 | 9.502 | 9.749 | 6,492,946 | +0.16(+1.65%) |
Sep 06, 2016 | 9.679 | 9.731 | 9.572 | 9.591 | 5,826,066 | -0.13(-1.37%) |
Sep 02, 2016 | 9.553 | 9.723 | 9.723 | 9.723 | 6,631,218 | +0.18(+1.86%) |