Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.60 | 10.83 | 9.950 | 10.40 | 56,632 | -0.15(-1.42%) |
Nov 29, 2016 | 10.75 | 10.95 | 10.30 | 10.55 | 31,497 | -0.10(-0.94%) |
Nov 28, 2016 | 10.85 | 11.13 | 10.25 | 10.65 | 26,112 | -0.20(-1.84%) |
Nov 25, 2016 | 11.05 | 11.05 | 10.55 | 10.85 | 21,839 | -0.20(-1.81%) |
Nov 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | +0.25(+2.31%) | |
Nov 22, 2016 | 10.75 | 11.00 | 10.65 | 10.80 | 30,149 | -0.05(-0.46%) |
Nov 21, 2016 | 10.95 | 11.10 | 10.70 | 10.85 | 50,394 | -0.20(-1.81%) |
Nov 18, 2016 | 11.20 | 11.20 | 10.85 | 11.05 | 34,600 | -0.10(-0.90%) |
Nov 17, 2016 | 11.45 | 11.55 | 11.00 | 11.15 | 34,056 | -0.35(-3.04%) |
Nov 16, 2016 | 11.35 | 11.55 | 11.10 | 11.50 | 44,444 | +0.10(+0.88%) |
Nov 15, 2016 | 11.55 | 11.55 | 11.10 | 11.40 | 37,719 | -0.15(-1.30%) |
Nov 14, 2016 | 11.45 | 11.75 | 11.10 | 11.55 | 62,862 | +0.05(+0.43%) |
Nov 11, 2016 | 11.10 | 11.85 | 10.95 | 11.50 | 124,772 | +0.60(+5.50%) |
Nov 10, 2016 | 10.35 | 11.08 | 10.10 | 10.90 | 58,529 | +0.75(+7.39%) |
Nov 09, 2016 | 9.050 | 10.25 | 9.050 | 10.15 | 70,864 | +1.15(+12.78%) |
Nov 08, 2016 | 8.900 | 9.150 | 8.750 | 9.000 | 51,602 | +0.00(+0.00%) |
Nov 07, 2016 | 9.100 | 9.125 | 8.650 | 9.000 | 72,605 | +0.10(+1.12%) |
Nov 04, 2016 | 8.750 | 9.100 | 8.660 | 8.900 | 64,589 | +0.20(+2.30%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.700 | 8.700 | 63,500 | -0.35(-3.87%) |
Nov 02, 2016 | 9.150 | 9.250 | 8.850 | 9.050 | 65,857 | -0.25(-2.69%) |
Nov 01, 2016 | 9.600 | 9.600 | 9.150 | 9.300 | 140,714 | -0.20(-2.11%) |
Oct 31, 2016 | 9.900 | 9.900 | 9.450 | 9.500 | 237,942 | -0.35(-3.55%) |
Oct 28, 2016 | 10.11 | 10.13 | 9.710 | 9.850 | 118,455 | -0.02(-0.20%) |
Oct 27, 2016 | 9.910 | 9.970 | 9.660 | 9.870 | 89,991 | +0.04(+0.41%) |
Oct 26, 2016 | 9.950 | 10.03 | 9.740 | 9.830 | 58,769 | -0.15(-1.50%) |
Oct 25, 2016 | 10.22 | 10.36 | 9.910 | 9.980 | 88,035 | -0.17(-1.67%) |
Oct 24, 2016 | 10.19 | 10.57 | 10.13 | 10.15 | 84,515 | +0.07(+0.69%) |
Oct 21, 2016 | 9.850 | 10.20 | 9.820 | 10.08 | 150,585 | +0.15(+1.51%) |
Oct 20, 2016 | 9.670 | 10.00 | 9.630 | 9.930 | 93,352 | +0.29(+3.01%) |
Oct 19, 2016 | 9.920 | 9.926 | 9.410 | 9.640 | 83,938 | -0.26(-2.63%) |
Oct 18, 2016 | 10.10 | 10.10 | 9.820 | 9.900 | 43,027 | -0.01(-0.10%) |
Oct 17, 2016 | 9.970 | 9.975 | 9.850 | 9.910 | 39,793 | -0.01(-0.10%) |
Oct 14, 2016 | 10.11 | 10.52 | 9.950 | 9.920 | 187,978 | -0.10(-1.00%) |
Oct 13, 2016 | 10.00 | 10.17 | 9.980 | 10.02 | 85,505 | -0.03(-0.30%) |
Oct 12, 2016 | 10.09 | 10.12 | 10.00 | 10.05 | 67,581 | -0.01(-0.10%) |
Oct 11, 2016 | 10.10 | 10.19 | 10.00 | 10.06 | 75,541 | -0.05(-0.49%) |
Oct 10, 2016 | 10.17 | 10.28 | 10.07 | 10.11 | 118,608 | +0.01(+0.10%) |
Oct 07, 2016 | 10.30 | 10.45 | 10.04 | 10.10 | 721,074 | -1.19(-10.54%) |
Oct 06, 2016 | 11.36 | 11.48 | 11.22 | 11.29 | 15,610 | -0.17(-1.48%) |
Oct 05, 2016 | 11.09 | 11.50 | 11.09 | 11.46 | 84,486 | +0.37(+3.34%) |
Oct 04, 2016 | 11.07 | 11.19 | 10.68 | 11.09 | 70,215 | +0.01(+0.09%) |
Oct 03, 2016 | 11.48 | 11.54 | 11.00 | 11.08 | 37,425 | -0.37(-3.23%) |
Sep 30, 2016 | 11.30 | 11.58 | 11.18 | 11.45 | 22,742 | +0.30(+2.69%) |
Sep 29, 2016 | 11.60 | 11.67 | 11.15 | 11.15 | 57,236 | -0.51(-4.37%) |
Sep 28, 2016 | 11.94 | 12.01 | 11.61 | 11.66 | 33,166 | -0.38(-3.16%) |
Sep 27, 2016 | 11.68 | 12.21 | 11.54 | 12.04 | 31,373 | +0.37(+3.17%) |
Sep 26, 2016 | 11.93 | 12.45 | 11.62 | 11.67 | 45,851 | -0.48(-3.95%) |
Sep 23, 2016 | 12.19 | 12.64 | 11.68 | 12.15 | 56,766 | -0.12(-0.98%) |
Sep 22, 2016 | 11.84 | 12.28 | 11.46 | 12.27 | 40,613 | +0.43(+3.63%) |
Sep 21, 2016 | 12.48 | 12.90 | 11.48 | 11.84 | 105,203 | -0.54(-4.36%) |
Sep 20, 2016 | 12.27 | 12.65 | 12.27 | 12.38 | 52,376 | +0.15(+1.23%) |
Sep 19, 2016 | 12.35 | 12.95 | 11.93 | 12.23 | 72,479 | +0.03(+0.25%) |
Sep 16, 2016 | 12.29 | 12.81 | 12.19 | 12.20 | 76,993 | +0.03(+0.25%) |
Sep 15, 2016 | 11.70 | 12.48 | 11.70 | 12.17 | 64,854 | +0.65(+5.64%) |
Sep 14, 2016 | 10.93 | 11.93 | 10.92 | 11.52 | 416,953 | +0.43(+3.88%) |
Sep 13, 2016 | 11.00 | 11.23 | 10.96 | 11.09 | 19,008 | +0.09(+0.82%) |
Sep 12, 2016 | 10.81 | 11.17 | 10.79 | 11.00 | 13,998 | +0.10(+0.92%) |
Sep 09, 2016 | 11.25 | 11.25 | 10.80 | 10.90 | 17,387 | -0.35(-3.11%) |
Sep 08, 2016 | 11.29 | 11.41 | 10.97 | 11.25 | 15,748 | +0.06(+0.54%) |
Sep 07, 2016 | 11.39 | 11.66 | 11.10 | 11.19 | 38,753 | -0.12(-1.06%) |
Sep 06, 2016 | 11.13 | 11.40 | 10.96 | 11.31 | 12,552 | +0.36(+3.29%) |
Sep 02, 2016 | 11.20 | 10.95 | 10.95 | 10.95 | 25,300 | -0.16(-1.44%) |