Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.23 | 11.58 | 11.23 | 11.28 | 222,208 | +0.05(+0.44%) |
Nov 29, 2016 | 11.53 | 11.58 | 11.19 | 11.23 | 180,878 | -0.29(-2.55%) |
Nov 28, 2016 | 11.58 | 11.63 | 11.33 | 11.53 | 171,276 | +0.00(+0.00%) |
Nov 25, 2016 | 11.28 | 11.55 | 11.28 | 11.53 | 63,621 | +0.20(+1.73%) |
Nov 23, 2016 | 11.33 | 11.33 | 11.33 | 0 | -0.10(-0.86%) | |
Nov 22, 2016 | 12.22 | 12.22 | 11.14 | 11.43 | 504,027 | -0.74(-6.05%) |
Nov 21, 2016 | 11.63 | 12.17 | 11.63 | 12.17 | 1,643,429 | +0.49(+4.20%) |
Nov 18, 2016 | 11.68 | 11.87 | 11.58 | 11.68 | 209,559 | +0.10(+0.85%) |
Nov 17, 2016 | 11.63 | 11.97 | 11.53 | 11.58 | 230,015 | -0.05(-0.42%) |
Nov 16, 2016 | 11.68 | 11.82 | 11.53 | 11.63 | 158,771 | -0.05(-0.42%) |
Nov 15, 2016 | 11.68 | 11.73 | 11.14 | 11.68 | 249,808 | +0.00(+0.00%) |
Nov 14, 2016 | 11.63 | 11.90 | 11.53 | 11.68 | 505,076 | +0.10(+0.85%) |
Nov 11, 2016 | 11.28 | 11.77 | 11.14 | 11.58 | 354,456 | +0.34(+3.06%) |
Nov 10, 2016 | 10.65 | 11.28 | 10.65 | 11.23 | 373,375 | +0.69(+6.51%) |
Nov 09, 2016 | 10.16 | 10.65 | 9.861 | 10.55 | 358,600 | +0.54(+5.39%) |
Nov 08, 2016 | 9.959 | 10.06 | 9.665 | 10.01 | 232,465 | +0.20(+2.00%) |
Nov 07, 2016 | 9.665 | 10.16 | 9.567 | 9.812 | 368,320 | +0.49(+5.26%) |
Nov 04, 2016 | 9.321 | 9.518 | 9.223 | 9.321 | 244,045 | +0.10(+1.06%) |
Nov 03, 2016 | 8.929 | 9.469 | 8.880 | 9.223 | 407,436 | +0.34(+3.87%) |
Nov 02, 2016 | 8.929 | 8.978 | 8.733 | 8.880 | 325,101 | -0.05(-0.55%) |
Nov 01, 2016 | 8.978 | 9.027 | 8.855 | 8.929 | 287,822 | -0.05(-0.55%) |
Oct 31, 2016 | 7.850 | 9.174 | 7.850 | 8.978 | 786,554 | -0.64(-6.63%) |
Oct 28, 2016 | 9.420 | 9.616 | 9.371 | 9.616 | 417,416 | +0.20(+2.08%) |
Oct 27, 2016 | 9.861 | 9.959 | 9.321 | 9.420 | 569,376 | -0.49(-4.95%) |
Oct 26, 2016 | 9.959 | 9.959 | 9.763 | 9.910 | 566,654 | -0.05(-0.49%) |
Oct 25, 2016 | 10.06 | 10.11 | 9.910 | 9.959 | 201,678 | -0.15(-1.46%) |
Oct 24, 2016 | 10.25 | 10.40 | 9.959 | 10.11 | 188,184 | -0.10(-0.96%) |
Oct 21, 2016 | 10.25 | 10.40 | 10.16 | 10.20 | 218,026 | -0.20(-1.89%) |
Oct 20, 2016 | 10.16 | 10.40 | 10.16 | 10.40 | 74,462 | +0.20(+1.92%) |
Oct 19, 2016 | 10.16 | 10.30 | 10.06 | 10.20 | 275,505 | +0.05(+0.48%) |
Oct 18, 2016 | 10.16 | 10.30 | 10.11 | 10.16 | 193,149 | +0.10(+0.98%) |
Oct 17, 2016 | 10.11 | 10.35 | 10.01 | 10.06 | 271,133 | -0.18(-1.73%) |
Oct 14, 2016 | 10.53 | 10.70 | 10.16 | 10.23 | 386,306 | -0.30(-2.89%) |
Oct 13, 2016 | 11.09 | 11.12 | 10.54 | 10.54 | 309,127 | -0.63(-5.62%) |
Oct 12, 2016 | 11.19 | 11.27 | 11.09 | 11.17 | 309,695 | -0.04(-0.35%) |
Oct 11, 2016 | 11.74 | 11.74 | 11.19 | 11.21 | 292,595 | -0.56(-4.73%) |
Oct 10, 2016 | 11.47 | 11.76 | 11.47 | 11.76 | 260,783 | +0.28(+2.48%) |
Oct 07, 2016 | 11.38 | 11.62 | 11.17 | 11.48 | 830,686 | +0.13(+1.12%) |
Oct 06, 2016 | 11.32 | 11.37 | 11.00 | 11.35 | 290,423 | -0.13(-1.11%) |
Oct 05, 2016 | 11.13 | 11.56 | 11.13 | 11.48 | 424,813 | +0.35(+3.17%) |
Oct 04, 2016 | 10.90 | 11.19 | 10.90 | 11.13 | 174,305 | +0.24(+2.16%) |
Oct 03, 2016 | 10.93 | 11.02 | 10.64 | 10.89 | 212,473 | -0.06(-0.54%) |
Sep 30, 2016 | 10.76 | 10.98 | 10.69 | 10.95 | 244,275 | +0.21(+1.92%) |
Sep 29, 2016 | 10.74 | 10.83 | 10.66 | 10.74 | 198,472 | +0.01(+0.09%) |
Sep 28, 2016 | 10.76 | 10.82 | 10.63 | 10.73 | 175,542 | -0.03(-0.27%) |
Sep 27, 2016 | 10.81 | 10.88 | 10.70 | 10.76 | 139,858 | -0.02(-0.18%) |
Sep 26, 2016 | 10.74 | 10.86 | 10.64 | 10.78 | 236,499 | +0.01(+0.09%) |
Sep 23, 2016 | 10.76 | 10.81 | 10.63 | 10.77 | 348,671 | -0.07(-0.63%) |
Sep 22, 2016 | 10.79 | 10.96 | 10.77 | 10.84 | 354,446 | +0.07(+0.64%) |
Sep 21, 2016 | 10.82 | 10.83 | 10.54 | 10.77 | 269,997 | -0.01(-0.09%) |
Sep 20, 2016 | 10.73 | 10.87 | 10.61 | 10.78 | 422,227 | +0.04(+0.36%) |
Sep 19, 2016 | 11.06 | 11.13 | 10.67 | 10.74 | 341,433 | -0.31(-2.84%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.00 | 11.06 | 639,864 | -0.42(-3.67%) |
Sep 15, 2016 | 11.41 | 11.49 | 11.30 | 11.48 | 232,523 | +0.08(+0.69%) |
Sep 14, 2016 | 11.51 | 11.56 | 11.09 | 11.40 | 353,473 | -0.13(-1.11%) |
Sep 13, 2016 | 11.63 | 11.63 | 10.63 | 11.53 | 924,814 | -0.23(-1.92%) |
Sep 12, 2016 | 11.68 | 11.86 | 11.48 | 11.75 | 410,575 | +0.04(+0.33%) |
Sep 09, 2016 | 12.17 | 12.18 | 11.70 | 11.71 | 197,470 | -0.52(-4.25%) |
Sep 08, 2016 | 12.18 | 12.42 | 12.18 | 12.23 | 100,652 | -0.01(-0.08%) |
Sep 07, 2016 | 12.17 | 12.33 | 12.17 | 12.24 | 139,828 | +0.03(+0.24%) |
Sep 06, 2016 | 12.09 | 12.33 | 11.99 | 12.21 | 228,326 | +0.21(+1.71%) |
Sep 02, 2016 | 11.58 | 12.01 | 12.01 | 12.01 | 189,351 | +0.45(+3.90%) |