Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.96 | 14.13 | 13.78 | 13.93 | 3,056,540 | +0.03(+0.21%) |
Nov 29, 2016 | 13.90 | 13.98 | 13.78 | 13.90 | 2,063,325 | +0.06(+0.41%) |
Nov 28, 2016 | 14.01 | 14.07 | 13.74 | 13.84 | 2,627,664 | -0.09(-0.62%) |
Nov 25, 2016 | 14.13 | 14.16 | 13.81 | 13.93 | 740,313 | -0.09(-0.61%) |
Nov 23, 2016 | 14.01 | 14.01 | 14.01 | 0 | +0.23(+1.66%) | |
Nov 22, 2016 | 13.30 | 13.81 | 13.27 | 13.78 | 2,282,558 | +1.26(+10.05%) |
Nov 21, 2016 | 12.72 | 12.77 | 12.20 | 12.53 | 3,196,986 | -0.14(-1.07%) |
Nov 18, 2016 | 12.63 | 12.88 | 12.36 | 12.66 | 2,136,540 | +0.03(+0.21%) |
Nov 17, 2016 | 12.31 | 12.72 | 11.93 | 12.63 | 4,071,586 | +0.54(+4.47%) |
Nov 16, 2016 | 11.63 | 12.17 | 11.63 | 12.09 | 2,264,078 | +0.38(+3.23%) |
Nov 15, 2016 | 11.71 | 11.77 | 11.09 | 11.71 | 2,701,164 | +0.00(+0.00%) |
Nov 14, 2016 | 11.39 | 12.12 | 11.34 | 11.71 | 4,553,051 | +0.49(+4.34%) |
Nov 11, 2016 | 11.23 | 11.39 | 10.98 | 11.23 | 6,569,071 | -0.19(-1.66%) |
Nov 10, 2016 | 10.66 | 11.42 | 10.58 | 11.42 | 8,441,720 | +0.97(+9.33%) |
Nov 09, 2016 | 9.496 | 10.58 | 9.442 | 10.44 | 3,717,009 | +0.57(+5.75%) |
Nov 08, 2016 | 9.929 | 10.12 | 9.780 | 9.875 | 2,436,349 | -0.03(-0.27%) |
Nov 07, 2016 | 9.686 | 9.983 | 9.686 | 9.902 | 2,202,809 | +0.24(+2.52%) |
Nov 04, 2016 | 9.659 | 9.875 | 9.523 | 9.659 | 2,165,331 | -0.03(-0.28%) |
Nov 03, 2016 | 9.604 | 9.848 | 9.537 | 9.686 | 3,608,772 | +0.19(+1.99%) |
Nov 02, 2016 | 8.847 | 9.604 | 8.685 | 9.496 | 7,289,346 | +1.24(+15.08%) |
Nov 01, 2016 | 8.576 | 8.658 | 8.144 | 8.252 | 3,450,691 | -0.27(-3.17%) |
Oct 31, 2016 | 8.522 | 8.630 | 8.495 | 8.522 | 1,570,853 | +0.00(+0.00%) |
Oct 28, 2016 | 8.441 | 8.576 | 8.414 | 8.522 | 1,360,507 | +0.08(+0.96%) |
Oct 27, 2016 | 8.658 | 8.712 | 8.401 | 8.441 | 1,734,977 | -0.24(-2.80%) |
Oct 26, 2016 | 8.549 | 8.766 | 8.549 | 8.685 | 1,202,967 | +0.11(+1.26%) |
Oct 25, 2016 | 8.712 | 8.793 | 8.522 | 8.576 | 2,260,470 | -0.19(-2.16%) |
Oct 24, 2016 | 8.820 | 8.928 | 8.712 | 8.766 | 2,246,001 | -0.05(-0.61%) |
Oct 21, 2016 | 8.901 | 8.955 | 8.712 | 8.820 | 3,293,123 | -0.16(-1.81%) |
Oct 20, 2016 | 8.793 | 9.023 | 8.766 | 8.982 | 2,362,471 | +0.22(+2.47%) |
Oct 19, 2016 | 8.793 | 8.860 | 8.685 | 8.766 | 2,924,651 | -0.03(-0.31%) |
Oct 18, 2016 | 8.928 | 8.955 | 8.739 | 8.793 | 3,204,817 | -0.03(-0.31%) |
Oct 17, 2016 | 9.063 | 9.145 | 8.793 | 8.820 | 3,139,565 | -0.22(-2.40%) |
Oct 14, 2016 | 8.901 | 9.090 | 8.874 | 9.036 | 2,770,089 | +0.22(+2.45%) |
Oct 13, 2016 | 9.009 | 9.077 | 8.806 | 8.820 | 3,296,182 | -0.35(-3.83%) |
Oct 12, 2016 | 9.172 | 9.280 | 8.630 | 9.172 | 7,126,877 | +0.05(+0.59%) |
Oct 11, 2016 | 9.740 | 9.848 | 9.036 | 9.117 | 5,494,021 | -0.57(-5.87%) |
Oct 10, 2016 | 9.632 | 9.713 | 9.523 | 9.686 | 1,936,626 | +0.14(+1.42%) |
Oct 07, 2016 | 9.604 | 9.635 | 9.469 | 9.550 | 1,824,048 | +0.03(+0.28%) |
Oct 06, 2016 | 9.577 | 9.659 | 9.496 | 9.523 | 1,824,446 | -0.03(-0.28%) |
Oct 05, 2016 | 9.659 | 9.794 | 9.523 | 9.550 | 5,403,472 | -0.05(-0.56%) |
Oct 04, 2016 | 9.740 | 9.740 | 9.577 | 9.604 | 2,032,146 | -0.08(-0.84%) |
Oct 03, 2016 | 9.686 | 9.740 | 9.604 | 9.686 | 3,637,360 | +0.03(+0.28%) |
Sep 30, 2016 | 9.632 | 9.767 | 9.496 | 9.659 | 2,914,166 | +0.14(+1.42%) |
Sep 29, 2016 | 9.686 | 9.821 | 9.496 | 9.523 | 2,953,850 | -0.11(-1.12%) |
Sep 28, 2016 | 9.713 | 9.956 | 9.550 | 9.632 | 2,933,811 | -0.16(-1.66%) |
Sep 27, 2016 | 9.740 | 9.821 | 9.469 | 9.794 | 3,641,015 | +0.05(+0.56%) |
Sep 26, 2016 | 9.956 | 9.983 | 9.686 | 9.740 | 2,124,183 | -0.30(-2.96%) |
Sep 23, 2016 | 9.821 | 10.44 | 9.686 | 10.04 | 4,437,125 | +0.22(+2.20%) |
Sep 22, 2016 | 9.740 | 9.983 | 9.740 | 9.821 | 1,972,373 | +0.08(+0.83%) |
Sep 21, 2016 | 9.632 | 9.767 | 9.523 | 9.740 | 2,296,807 | +0.14(+1.41%) |
Sep 20, 2016 | 9.686 | 9.767 | 9.577 | 9.604 | 2,424,559 | -0.11(-1.11%) |
Sep 19, 2016 | 9.902 | 10.09 | 9.523 | 9.713 | 2,625,164 | -0.22(-2.18%) |
Sep 16, 2016 | 9.713 | 9.956 | 9.632 | 9.929 | 5,666,465 | +0.24(+2.51%) |
Sep 15, 2016 | 10.12 | 10.12 | 9.550 | 9.686 | 2,242,766 | +0.11(+1.13%) |
Sep 14, 2016 | 9.956 | 9.983 | 9.550 | 9.577 | 1,719,507 | -0.30(-3.01%) |
Sep 13, 2016 | 10.23 | 10.33 | 9.794 | 9.875 | 3,864,501 | -0.46(-4.45%) |
Sep 12, 2016 | 9.848 | 10.33 | 9.848 | 10.33 | 3,109,887 | +0.41(+4.09%) |
Sep 09, 2016 | 10.01 | 10.23 | 9.902 | 9.929 | 3,903,754 | -0.22(-2.13%) |
Sep 08, 2016 | 10.20 | 10.31 | 10.04 | 10.15 | 1,954,650 | +0.00(+0.00%) |
Sep 07, 2016 | 9.686 | 10.17 | 9.686 | 10.15 | 2,314,830 | +0.38(+3.88%) |
Sep 06, 2016 | 9.902 | 9.956 | 9.550 | 9.767 | 3,490,149 | -0.27(-2.69%) |
Sep 02, 2016 | 9.929 | 10.04 | 10.04 | 10.04 | 1,539,466 | +0.24(+2.49%) |