Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.35 | 10.70 | 10.24 | 10.53 | 970,852 | +0.75(+7.65%) |
Nov 29, 2016 | 9.864 | 9.921 | 9.691 | 9.778 | 532,560 | -0.29(-2.86%) |
Nov 28, 2016 | 10.38 | 10.38 | 10.01 | 10.07 | 457,575 | -0.32(-3.05%) |
Nov 25, 2016 | 10.30 | 10.47 | 10.01 | 10.38 | 500,151 | +0.09(+0.84%) |
Nov 23, 2016 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.56%) | |
Nov 22, 2016 | 10.61 | 10.78 | 10.30 | 10.35 | 751,991 | -0.35(-3.23%) |
Nov 21, 2016 | 10.47 | 10.70 | 10.24 | 10.70 | 931,713 | +0.43(+4.20%) |
Nov 18, 2016 | 10.07 | 10.35 | 9.979 | 10.27 | 1,334,999 | +0.23(+2.29%) |
Nov 17, 2016 | 9.806 | 10.15 | 9.778 | 10.04 | 2,083,057 | +0.40(+4.18%) |
Nov 16, 2016 | 9.778 | 9.778 | 9.461 | 9.634 | 791,608 | -0.14(-1.47%) |
Nov 15, 2016 | 9.404 | 10.01 | 9.346 | 9.778 | 1,785,533 | +0.52(+5.59%) |
Nov 14, 2016 | 8.857 | 9.289 | 8.742 | 9.260 | 1,005,067 | +0.40(+4.55%) |
Nov 11, 2016 | 9.030 | 9.030 | 8.656 | 8.857 | 781,765 | -0.23(-2.53%) |
Nov 10, 2016 | 9.174 | 9.317 | 9.059 | 9.087 | 954,122 | -0.12(-1.25%) |
Nov 09, 2016 | 8.771 | 9.289 | 8.771 | 9.202 | 2,601,154 | +0.46(+5.26%) |
Nov 08, 2016 | 8.685 | 8.857 | 8.656 | 8.742 | 584,149 | +0.00(+0.00%) |
Nov 07, 2016 | 8.685 | 8.771 | 8.598 | 8.742 | 787,063 | +0.20(+2.36%) |
Nov 04, 2016 | 8.829 | 8.829 | 8.512 | 8.541 | 837,151 | -0.32(-3.57%) |
Nov 03, 2016 | 8.714 | 8.944 | 8.685 | 8.857 | 641,099 | +0.17(+1.99%) |
Nov 02, 2016 | 8.455 | 8.829 | 8.455 | 8.685 | 1,018,648 | +0.09(+1.00%) |
Nov 01, 2016 | 8.829 | 8.857 | 8.455 | 8.598 | 1,141,533 | -0.17(-1.97%) |
Oct 31, 2016 | 9.001 | 9.001 | 8.512 | 8.771 | 1,115,724 | -0.26(-2.87%) |
Oct 28, 2016 | 8.944 | 9.116 | 8.886 | 9.030 | 723,097 | -0.03(-0.32%) |
Oct 27, 2016 | 9.059 | 9.231 | 8.958 | 9.059 | 351,717 | -0.03(-0.28%) |
Oct 26, 2016 | 9.226 | 9.226 | 9.000 | 9.084 | 588,428 | -0.23(-2.43%) |
Oct 25, 2016 | 9.339 | 9.396 | 9.169 | 9.311 | 547,199 | -0.08(-0.90%) |
Oct 24, 2016 | 9.622 | 9.707 | 9.396 | 9.396 | 690,749 | -0.23(-2.35%) |
Oct 21, 2016 | 9.339 | 9.764 | 9.283 | 9.622 | 899,416 | +0.28(+3.03%) |
Oct 20, 2016 | 9.424 | 9.481 | 9.254 | 9.339 | 550,572 | -0.23(-2.37%) |
Oct 19, 2016 | 9.650 | 9.735 | 9.509 | 9.566 | 1,168,190 | +0.00(+0.00%) |
Oct 18, 2016 | 9.650 | 9.650 | 9.311 | 9.566 | 1,069,773 | +0.00(+0.00%) |
Oct 17, 2016 | 9.452 | 9.622 | 9.198 | 9.566 | 744,866 | +0.09(+0.96%) |
Oct 14, 2016 | 9.481 | 9.707 | 9.401 | 9.475 | 1,488,593 | +0.02(+0.24%) |
Oct 13, 2016 | 9.317 | 9.524 | 9.300 | 9.452 | 672,523 | +0.06(+0.66%) |
Oct 12, 2016 | 9.249 | 9.492 | 9.169 | 9.390 | 569,861 | +0.07(+0.73%) |
Oct 11, 2016 | 9.209 | 9.458 | 9.164 | 9.322 | 889,614 | +0.09(+0.98%) |
Oct 10, 2016 | 9.141 | 9.317 | 9.141 | 9.232 | 1,101,813 | +0.18(+2.00%) |
Oct 07, 2016 | 9.096 | 9.169 | 8.909 | 9.051 | 748,730 | -0.05(-0.56%) |
Oct 06, 2016 | 9.220 | 9.237 | 8.983 | 9.101 | 601,751 | -0.03(-0.31%) |
Oct 05, 2016 | 9.288 | 9.367 | 9.090 | 9.130 | 594,325 | -0.01(-0.06%) |
Oct 04, 2016 | 9.198 | 9.317 | 9.107 | 9.135 | 542,973 | -0.06(-0.62%) |
Oct 03, 2016 | 9.452 | 9.526 | 9.084 | 9.192 | 1,235,639 | -0.29(-3.04%) |
Sep 30, 2016 | 9.090 | 9.520 | 8.983 | 9.481 | 3,570,315 | +0.45(+4.95%) |
Sep 29, 2016 | 9.107 | 9.169 | 8.903 | 9.034 | 1,184,043 | -0.02(-0.25%) |
Sep 28, 2016 | 9.022 | 9.164 | 8.784 | 9.056 | 1,808,778 | +0.10(+1.14%) |
Sep 27, 2016 | 8.864 | 9.017 | 8.773 | 8.954 | 443,272 | -0.01(-0.06%) |
Sep 26, 2016 | 9.147 | 9.192 | 8.937 | 8.960 | 584,218 | -0.11(-1.19%) |
Sep 23, 2016 | 9.096 | 9.294 | 8.943 | 9.068 | 758,711 | -0.05(-0.56%) |
Sep 22, 2016 | 9.243 | 9.305 | 9.051 | 9.118 | 628,826 | +0.06(+0.69%) |
Sep 21, 2016 | 9.000 | 9.084 | 8.920 | 9.056 | 649,047 | +0.19(+2.11%) |
Sep 20, 2016 | 8.971 | 9.096 | 8.813 | 8.869 | 1,052,335 | -0.12(-1.38%) |
Sep 19, 2016 | 8.841 | 9.096 | 8.658 | 8.994 | 886,694 | -0.09(-1.00%) |
Sep 16, 2016 | 8.954 | 9.158 | 8.943 | 9.084 | 479,852 | -0.01(-0.06%) |
Sep 15, 2016 | 9.260 | 9.379 | 9.068 | 9.090 | 400,742 | -0.14(-1.47%) |
Sep 14, 2016 | 9.152 | 9.410 | 9.073 | 9.226 | 474,721 | +0.04(+0.43%) |
Sep 13, 2016 | 9.305 | 9.339 | 8.977 | 9.186 | 1,013,352 | -0.44(-4.53%) |
Sep 12, 2016 | 9.622 | 9.803 | 9.515 | 9.622 | 726,107 | -0.11(-1.16%) |
Sep 09, 2016 | 9.900 | 10.01 | 9.690 | 9.735 | 581,352 | -0.28(-2.82%) |
Sep 08, 2016 | 9.843 | 10.09 | 9.843 | 10.02 | 3,083,811 | +0.24(+2.49%) |
Sep 07, 2016 | 9.758 | 9.911 | 9.662 | 9.775 | 1,273,041 | +0.07(+0.70%) |
Sep 06, 2016 | 9.667 | 9.820 | 9.617 | 9.707 | 869,009 | +0.02(+0.18%) |
Sep 02, 2016 | 9.781 | 9.690 | 9.690 | 9.690 | 1,233,367 | +0.07(+0.71%) |