Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.58 | 10.64 | 10.35 | 10.35 | 6,964,326 | -0.26(-2.41%) |
Nov 29, 2016 | 10.46 | 10.64 | 10.42 | 10.61 | 6,292,248 | +0.00(+0.04%) |
Nov 28, 2016 | 10.67 | 10.78 | 10.55 | 10.60 | 5,059,143 | -0.04(-0.39%) |
Nov 25, 2016 | 10.63 | 10.76 | 10.56 | 10.64 | 3,169,240 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.17 | 10.40 | 5,141,188 | +0.28(+2.75%) |
Nov 21, 2016 | 9.954 | 10.17 | 9.937 | 10.13 | 5,097,920 | +0.17(+1.73%) |
Nov 18, 2016 | 9.986 | 10.04 | 9.929 | 9.954 | 5,205,506 | -0.04(-0.41%) |
Nov 17, 2016 | 9.913 | 10.08 | 9.880 | 9.995 | 7,498,154 | +0.13(+1.33%) |
Nov 16, 2016 | 9.798 | 9.900 | 9.782 | 9.864 | 3,255,953 | +0.08(+0.84%) |
Nov 15, 2016 | 9.593 | 9.847 | 9.593 | 9.782 | 5,370,478 | +0.20(+2.05%) |
Nov 14, 2016 | 9.503 | 9.610 | 9.380 | 9.585 | 6,188,518 | +0.16(+1.74%) |
Nov 11, 2016 | 9.216 | 9.487 | 9.175 | 9.421 | 6,444,878 | +0.17(+1.86%) |
Nov 10, 2016 | 9.372 | 9.540 | 9.249 | 9.249 | 7,695,462 | -0.03(-0.35%) |
Nov 09, 2016 | 9.192 | 9.364 | 8.901 | 9.282 | 14,278,724 | +0.16(+1.80%) |
Nov 08, 2016 | 9.053 | 9.151 | 8.995 | 9.118 | 9,829,080 | +0.05(+0.54%) |
Nov 07, 2016 | 9.028 | 9.118 | 9.003 | 9.069 | 4,782,986 | +0.18(+2.03%) |
Nov 04, 2016 | 8.840 | 8.995 | 8.788 | 8.889 | 3,785,523 | +0.04(+0.46%) |
Nov 03, 2016 | 8.815 | 8.930 | 8.799 | 8.848 | 4,958,914 | +0.06(+0.65%) |
Nov 02, 2016 | 8.766 | 8.864 | 8.700 | 8.790 | 3,944,331 | +0.02(+0.28%) |
Nov 01, 2016 | 8.872 | 8.958 | 8.745 | 8.766 | 3,817,710 | -0.11(-1.29%) |
Oct 31, 2016 | 8.921 | 9.003 | 8.876 | 8.881 | 4,193,727 | -0.04(-0.46%) |
Oct 28, 2016 | 8.815 | 8.962 | 8.799 | 8.921 | 3,527,075 | +0.14(+1.59%) |
Oct 27, 2016 | 8.790 | 8.815 | 8.700 | 8.782 | 2,137,787 | +0.10(+1.13%) |
Oct 26, 2016 | 8.708 | 8.774 | 8.610 | 8.684 | 4,795,458 | -0.08(-0.93%) |
Oct 25, 2016 | 8.987 | 9.020 | 8.708 | 8.766 | 5,309,640 | -0.25(-2.82%) |
Oct 24, 2016 | 8.987 | 9.126 | 8.987 | 9.020 | 4,805,590 | +0.04(+0.46%) |
Oct 21, 2016 | 8.913 | 9.008 | 8.876 | 8.979 | 4,691,183 | +0.07(+0.83%) |
Oct 20, 2016 | 8.979 | 9.003 | 8.815 | 8.905 | 3,734,336 | -0.10(-1.09%) |
Oct 19, 2016 | 8.946 | 9.077 | 8.926 | 9.003 | 3,492,908 | +0.10(+1.10%) |
Oct 18, 2016 | 8.971 | 9.028 | 8.897 | 8.905 | 2,893,173 | +0.01(+0.09%) |
Oct 17, 2016 | 8.897 | 8.979 | 8.889 | 8.897 | 2,301,168 | +0.02(+0.18%) |
Oct 14, 2016 | 8.897 | 8.934 | 8.848 | 8.881 | 2,513,653 | +0.04(+0.46%) |
Oct 13, 2016 | 8.807 | 8.889 | 8.684 | 8.840 | 3,114,902 | +0.02(+0.19%) |
Oct 12, 2016 | 8.725 | 8.868 | 8.676 | 8.823 | 2,433,280 | +0.12(+1.41%) |
Oct 11, 2016 | 8.831 | 8.844 | 8.635 | 8.700 | 3,103,487 | -0.12(-1.39%) |
Oct 10, 2016 | 8.823 | 8.905 | 8.799 | 8.823 | 2,060,276 | +0.06(+0.65%) |
Oct 07, 2016 | 8.717 | 8.790 | 8.708 | 8.766 | 2,146,491 | +0.02(+0.28%) |
Oct 06, 2016 | 8.692 | 8.766 | 8.610 | 8.741 | 2,565,964 | +0.04(+0.47%) |
Oct 05, 2016 | 8.684 | 8.758 | 8.643 | 8.700 | 3,652,747 | +0.07(+0.76%) |
Oct 04, 2016 | 8.831 | 8.897 | 8.577 | 8.635 | 3,686,587 | -0.16(-1.77%) |
Oct 03, 2016 | 8.856 | 8.897 | 8.749 | 8.790 | 4,091,494 | -0.06(-0.65%) |
Sep 30, 2016 | 8.676 | 8.913 | 8.676 | 8.848 | 4,030,798 | +0.16(+1.79%) |
Sep 29, 2016 | 8.799 | 9.012 | 8.684 | 8.692 | 5,601,114 | -0.08(-0.93%) |
Sep 28, 2016 | 8.758 | 8.856 | 8.635 | 8.774 | 6,413,965 | -0.08(-0.93%) |
Sep 27, 2016 | 8.881 | 8.909 | 8.790 | 8.856 | 4,460,047 | +0.01(+0.09%) |
Sep 26, 2016 | 8.823 | 8.921 | 8.799 | 8.848 | 3,040,114 | -0.02(-0.28%) |
Sep 23, 2016 | 8.831 | 8.905 | 8.799 | 8.872 | 3,764,365 | +0.05(+0.56%) |
Sep 22, 2016 | 8.741 | 8.840 | 8.684 | 8.823 | 4,088,275 | +0.15(+1.70%) |
Sep 21, 2016 | 8.725 | 8.770 | 8.586 | 8.676 | 3,210,717 | +0.00(+0.00%) |
Sep 20, 2016 | 8.840 | 8.848 | 8.627 | 8.676 | 5,789,821 | -0.11(-1.30%) |
Sep 19, 2016 | 8.921 | 8.987 | 8.741 | 8.790 | 3,606,441 | -0.10(-1.11%) |
Sep 16, 2016 | 8.848 | 8.938 | 8.799 | 8.889 | 6,544,993 | +0.03(+0.37%) |
Sep 15, 2016 | 8.463 | 8.921 | 8.455 | 8.856 | 6,952,514 | +0.36(+4.24%) |
Sep 14, 2016 | 8.610 | 8.651 | 8.446 | 8.495 | 3,826,925 | -0.11(-1.33%) |
Sep 13, 2016 | 8.618 | 8.676 | 8.495 | 8.610 | 5,993,746 | -0.02(-0.28%) |
Sep 12, 2016 | 8.348 | 8.659 | 8.266 | 8.635 | 7,358,641 | +0.27(+3.23%) |
Sep 09, 2016 | 8.364 | 8.455 | 8.340 | 8.364 | 6,955,392 | -0.07(-0.87%) |
Sep 08, 2016 | 8.479 | 8.504 | 8.401 | 8.438 | 5,146,838 | -0.09(-1.06%) |
Sep 07, 2016 | 8.356 | 8.536 | 8.315 | 8.528 | 5,773,695 | +0.17(+2.06%) |
Sep 06, 2016 | 8.397 | 8.418 | 8.282 | 8.356 | 3,620,224 | +0.00(+0.00%) |
Sep 02, 2016 | 8.274 | 8.356 | 8.356 | 8.356 | 2,837,765 | +0.11(+1.39%) |