Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.78 | 11.79 | 11.58 | 11.60 | 1,213,802 | -0.03(-0.23%) |
Nov 29, 2016 | 11.65 | 11.80 | 11.62 | 11.62 | 1,036,913 | -0.06(-0.53%) |
Nov 28, 2016 | 11.96 | 11.99 | 11.69 | 11.69 | 1,056,081 | -0.34(-2.84%) |
Nov 25, 2016 | 12.05 | 12.05 | 11.91 | 12.03 | 340,875 | +0.04(+0.37%) |
Nov 23, 2016 | 11.98 | 11.98 | 11.98 | 0 | +0.14(+1.18%) | |
Nov 22, 2016 | 11.97 | 12.01 | 11.67 | 11.84 | 1,162,334 | +0.11(+0.97%) |
Nov 21, 2016 | 11.83 | 11.83 | 11.62 | 11.73 | 1,065,990 | +0.05(+0.45%) |
Nov 18, 2016 | 11.69 | 11.74 | 11.59 | 11.68 | 1,385,345 | -0.04(-0.30%) |
Nov 17, 2016 | 11.57 | 11.74 | 11.55 | 11.71 | 1,129,719 | +0.19(+1.67%) |
Nov 16, 2016 | 11.34 | 11.53 | 11.34 | 11.52 | 2,005,736 | +0.07(+0.61%) |
Nov 15, 2016 | 11.42 | 11.48 | 11.34 | 11.45 | 1,001,143 | -0.02(-0.15%) |
Nov 14, 2016 | 11.52 | 11.57 | 11.36 | 11.47 | 1,614,364 | +0.09(+0.77%) |
Nov 11, 2016 | 11.30 | 11.44 | 11.25 | 11.38 | 3,000,842 | +0.04(+0.31%) |
Nov 10, 2016 | 11.08 | 11.68 | 10.79 | 11.34 | 5,680,743 | +0.81(+7.65%) |
Nov 09, 2016 | 9.749 | 10.56 | 9.749 | 10.54 | 3,338,380 | +0.83(+8.58%) |
Nov 08, 2016 | 9.538 | 9.836 | 9.521 | 9.705 | 1,789,889 | +0.16(+1.65%) |
Nov 07, 2016 | 9.765 | 9.765 | 9.538 | 9.547 | 1,840,136 | +0.08(+0.83%) |
Nov 04, 2016 | 9.188 | 9.678 | 9.136 | 9.468 | 2,757,210 | +0.21(+2.27%) |
Nov 03, 2016 | 10.05 | 10.05 | 9.223 | 9.258 | 4,374,781 | -1.20(-11.45%) |
Nov 02, 2016 | 10.44 | 10.55 | 10.38 | 10.46 | 1,176,549 | -0.04(-0.33%) |
Nov 01, 2016 | 10.85 | 10.88 | 10.46 | 10.49 | 1,450,543 | -0.28(-2.60%) |
Oct 31, 2016 | 10.79 | 10.82 | 10.65 | 10.77 | 1,130,737 | +0.03(+0.33%) |
Oct 28, 2016 | 10.69 | 10.80 | 10.67 | 10.74 | 1,400,513 | +0.02(+0.16%) |
Oct 27, 2016 | 10.74 | 10.75 | 10.67 | 10.72 | 639,945 | +0.01(+0.08%) |
Oct 26, 2016 | 10.67 | 10.76 | 10.60 | 10.71 | 926,229 | +0.00(+0.00%) |
Oct 25, 2016 | 10.84 | 10.84 | 10.66 | 10.71 | 528,595 | -0.11(-1.05%) |
Oct 24, 2016 | 10.89 | 11.05 | 10.81 | 10.82 | 822,267 | +0.00(+0.00%) |
Oct 21, 2016 | 10.75 | 10.93 | 10.74 | 10.82 | 722,026 | -0.07(-0.64%) |
Oct 20, 2016 | 10.97 | 11.04 | 10.88 | 10.89 | 590,224 | -0.13(-1.19%) |
Oct 19, 2016 | 10.99 | 11.11 | 10.88 | 11.02 | 622,054 | +0.10(+0.96%) |
Oct 18, 2016 | 10.93 | 11.01 | 10.84 | 10.92 | 951,944 | +0.14(+1.30%) |
Oct 17, 2016 | 10.74 | 10.89 | 10.74 | 10.78 | 616,759 | +0.01(+0.08%) |
Oct 14, 2016 | 10.89 | 10.92 | 10.76 | 10.77 | 1,330,376 | -0.03(-0.32%) |
Oct 13, 2016 | 10.81 | 10.88 | 10.72 | 10.81 | 1,360,429 | -0.11(-1.04%) |
Oct 12, 2016 | 10.62 | 11.21 | 10.59 | 10.92 | 2,320,388 | +0.62(+6.03%) |
Oct 11, 2016 | 10.46 | 10.47 | 10.19 | 10.30 | 850,351 | -0.15(-1.42%) |
Oct 10, 2016 | 10.49 | 10.60 | 10.43 | 10.45 | 549,256 | +0.00(+0.00%) |
Oct 07, 2016 | 10.78 | 10.79 | 10.43 | 10.45 | 965,922 | -0.32(-3.00%) |
Oct 06, 2016 | 10.70 | 10.79 | 10.66 | 10.77 | 486,172 | +0.02(+0.16%) |
Oct 05, 2016 | 10.92 | 10.92 | 10.73 | 10.75 | 774,613 | -0.05(-0.48%) |
Oct 04, 2016 | 10.93 | 10.94 | 10.72 | 10.81 | 1,008,658 | -0.04(-0.40%) |
Oct 03, 2016 | 10.91 | 10.95 | 10.80 | 10.85 | 559,815 | -0.12(-1.12%) |
Sep 30, 2016 | 10.88 | 11.01 | 10.78 | 10.97 | 1,071,591 | +0.16(+1.46%) |
Sep 29, 2016 | 10.97 | 11.03 | 10.80 | 10.81 | 790,686 | -0.15(-1.36%) |
Sep 28, 2016 | 11.80 | 11.80 | 10.83 | 10.96 | 1,422,756 | -0.01(-0.08%) |
Sep 27, 2016 | 10.76 | 11.00 | 10.76 | 10.97 | 645,371 | +0.17(+1.54%) |
Sep 26, 2016 | 10.88 | 10.91 | 10.81 | 10.81 | 1,021,050 | -0.07(-0.64%) |
Sep 23, 2016 | 11.08 | 11.12 | 10.88 | 10.88 | 952,016 | -0.24(-2.20%) |
Sep 22, 2016 | 10.92 | 11.12 | 10.87 | 11.12 | 977,314 | +0.33(+3.08%) |
Sep 21, 2016 | 10.68 | 10.80 | 10.58 | 10.79 | 639,465 | +0.19(+1.82%) |
Sep 20, 2016 | 10.68 | 10.74 | 10.60 | 10.60 | 652,912 | -0.03(-0.25%) |
Sep 19, 2016 | 10.62 | 10.74 | 10.60 | 10.62 | 978,739 | +0.10(+0.91%) |
Sep 16, 2016 | 10.50 | 10.53 | 10.39 | 10.53 | 1,329,483 | +0.10(+0.92%) |
Sep 15, 2016 | 10.28 | 10.46 | 10.25 | 10.43 | 801,155 | +0.14(+1.36%) |
Sep 14, 2016 | 10.21 | 10.36 | 10.18 | 10.29 | 1,095,304 | +0.10(+1.03%) |
Sep 13, 2016 | 10.39 | 10.39 | 10.18 | 10.19 | 1,148,574 | -0.26(-2.51%) |
Sep 12, 2016 | 10.33 | 10.47 | 10.23 | 10.45 | 1,433,873 | +0.01(+0.08%) |
Sep 09, 2016 | 10.61 | 10.67 | 10.43 | 10.44 | 2,079,103 | -0.29(-2.69%) |
Sep 08, 2016 | 10.77 | 10.78 | 10.67 | 10.73 | 978,907 | -0.02(-0.16%) |
Sep 07, 2016 | 10.92 | 10.92 | 10.64 | 10.74 | 1,270,002 | +0.09(+0.82%) |
Sep 06, 2016 | 10.67 | 10.74 | 10.59 | 10.66 | 583,658 | +0.00(+0.00%) |
Sep 02, 2016 | 10.64 | 10.66 | 10.66 | 10.66 | 962,528 | +0.10(+0.91%) |