Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.95 | 10.95 | 10.52 | 10.62 | 7,249,698 | -0.33(-3.02%) |
Nov 29, 2016 | 11.02 | 11.16 | 10.90 | 10.96 | 676,980 | -0.08(-0.71%) |
Nov 28, 2016 | 10.96 | 11.11 | 10.93 | 11.03 | 1,061,203 | +0.02(+0.16%) |
Nov 25, 2016 | 10.94 | 11.02 | 10.88 | 11.02 | 288,595 | +0.04(+0.40%) |
Nov 23, 2016 | 10.97 | 10.97 | 10.97 | 0 | +0.07(+0.64%) | |
Nov 22, 2016 | 10.82 | 11.03 | 10.76 | 10.90 | 1,093,228 | +0.15(+1.37%) |
Nov 21, 2016 | 10.83 | 11.01 | 10.60 | 10.76 | 1,124,290 | -0.02(-0.16%) |
Nov 18, 2016 | 10.67 | 10.80 | 10.62 | 10.77 | 818,687 | +0.12(+1.14%) |
Nov 17, 2016 | 10.45 | 10.74 | 10.39 | 10.65 | 878,380 | +0.26(+2.51%) |
Nov 16, 2016 | 10.40 | 10.47 | 10.26 | 10.39 | 789,264 | -0.03(-0.33%) |
Nov 15, 2016 | 10.20 | 10.48 | 10.16 | 10.42 | 1,580,063 | +0.21(+2.04%) |
Nov 14, 2016 | 10.26 | 10.26 | 10.09 | 10.22 | 1,458,925 | -0.02(-0.17%) |
Nov 11, 2016 | 9.799 | 10.27 | 9.747 | 10.23 | 947,506 | +0.41(+4.16%) |
Nov 10, 2016 | 9.808 | 9.947 | 9.573 | 9.825 | 860,568 | +0.09(+0.89%) |
Nov 09, 2016 | 9.529 | 9.860 | 9.477 | 9.738 | 671,905 | +0.11(+1.17%) |
Nov 08, 2016 | 9.503 | 9.729 | 9.416 | 9.625 | 433,327 | +0.09(+0.91%) |
Nov 07, 2016 | 9.634 | 9.686 | 9.477 | 9.538 | 625,415 | +0.10(+1.01%) |
Nov 04, 2016 | 9.495 | 9.616 | 9.268 | 9.442 | 616,847 | -0.10(-1.09%) |
Nov 03, 2016 | 9.764 | 9.981 | 9.442 | 9.547 | 1,036,594 | +0.37(+4.08%) |
Nov 02, 2016 | 9.382 | 9.434 | 9.173 | 9.173 | 861,935 | -0.24(-2.59%) |
Nov 01, 2016 | 9.747 | 9.747 | 9.390 | 9.416 | 1,145,116 | -0.26(-2.70%) |
Oct 31, 2016 | 9.677 | 9.729 | 9.608 | 9.677 | 496,342 | +0.02(+0.18%) |
Oct 28, 2016 | 9.729 | 9.773 | 9.599 | 9.660 | 517,939 | +0.00(+0.00%) |
Oct 27, 2016 | 9.851 | 9.868 | 9.608 | 9.660 | 506,338 | -0.15(-1.51%) |
Oct 26, 2016 | 9.816 | 9.912 | 9.747 | 9.808 | 413,658 | -0.06(-0.62%) |
Oct 25, 2016 | 9.929 | 9.947 | 9.799 | 9.868 | 445,881 | -0.06(-0.61%) |
Oct 24, 2016 | 9.981 | 10.04 | 9.912 | 9.929 | 780,266 | +0.03(+0.26%) |
Oct 21, 2016 | 9.851 | 10.02 | 9.790 | 9.903 | 788,730 | -0.06(-0.61%) |
Oct 20, 2016 | 9.781 | 10.00 | 9.738 | 9.964 | 1,144,927 | +0.16(+1.60%) |
Oct 19, 2016 | 9.581 | 9.851 | 9.581 | 9.808 | 799,516 | +0.23(+2.45%) |
Oct 18, 2016 | 9.477 | 9.608 | 9.408 | 9.573 | 622,101 | +0.17(+1.76%) |
Oct 17, 2016 | 9.390 | 9.460 | 9.321 | 9.408 | 386,609 | +0.04(+0.46%) |
Oct 14, 2016 | 9.373 | 9.451 | 9.329 | 9.364 | 386,553 | +0.05(+0.56%) |
Oct 13, 2016 | 9.286 | 9.412 | 9.225 | 9.312 | 364,567 | -0.02(-0.19%) |
Oct 12, 2016 | 9.260 | 9.408 | 9.251 | 9.329 | 299,389 | +0.09(+0.94%) |
Oct 11, 2016 | 9.251 | 9.286 | 9.164 | 9.242 | 210,747 | -0.02(-0.19%) |
Oct 10, 2016 | 9.234 | 9.347 | 9.234 | 9.260 | 184,195 | +0.09(+0.95%) |
Oct 07, 2016 | 9.234 | 9.277 | 9.086 | 9.173 | 335,204 | -0.03(-0.28%) |
Oct 06, 2016 | 9.216 | 9.260 | 9.103 | 9.199 | 290,898 | -0.03(-0.38%) |
Oct 05, 2016 | 9.312 | 9.329 | 9.164 | 9.234 | 202,777 | -0.02(-0.19%) |
Oct 04, 2016 | 9.303 | 9.390 | 9.216 | 9.251 | 443,734 | -0.02(-0.19%) |
Oct 03, 2016 | 9.303 | 9.328 | 9.164 | 9.268 | 320,390 | -0.06(-0.65%) |
Sep 30, 2016 | 9.295 | 9.434 | 9.242 | 9.329 | 691,189 | +0.09(+0.94%) |
Sep 29, 2016 | 9.329 | 9.390 | 9.216 | 9.242 | 191,003 | -0.14(-1.48%) |
Sep 28, 2016 | 9.277 | 9.390 | 9.234 | 9.382 | 285,449 | +0.11(+1.22%) |
Sep 27, 2016 | 9.234 | 9.329 | 9.182 | 9.268 | 186,095 | +0.04(+0.47%) |
Sep 26, 2016 | 9.268 | 9.373 | 9.225 | 9.225 | 265,628 | -0.11(-1.21%) |
Sep 23, 2016 | 9.347 | 9.438 | 9.277 | 9.338 | 195,844 | -0.09(-0.92%) |
Sep 22, 2016 | 9.434 | 9.468 | 9.329 | 9.425 | 316,608 | +0.08(+0.84%) |
Sep 21, 2016 | 9.277 | 9.364 | 9.208 | 9.347 | 442,954 | +0.13(+1.42%) |
Sep 20, 2016 | 9.442 | 9.442 | 9.200 | 9.216 | 267,886 | -0.14(-1.49%) |
Sep 19, 2016 | 9.312 | 9.425 | 9.286 | 9.355 | 512,299 | +0.08(+0.84%) |
Sep 16, 2016 | 9.173 | 9.425 | 9.121 | 9.277 | 1,851,877 | +0.09(+0.95%) |
Sep 15, 2016 | 9.129 | 9.234 | 9.069 | 9.190 | 345,465 | +0.09(+0.96%) |
Sep 14, 2016 | 8.869 | 9.151 | 8.869 | 9.103 | 566,225 | +0.23(+2.65%) |
Sep 13, 2016 | 9.042 | 9.051 | 8.855 | 8.869 | 509,378 | -0.26(-2.86%) |
Sep 12, 2016 | 9.077 | 9.151 | 8.947 | 9.129 | 376,688 | +0.05(+0.57%) |
Sep 09, 2016 | 9.268 | 9.321 | 9.069 | 9.077 | 421,111 | -0.27(-2.88%) |
Sep 08, 2016 | 9.355 | 9.399 | 9.268 | 9.347 | 269,784 | +0.00(+0.00%) |
Sep 07, 2016 | 9.338 | 9.408 | 9.286 | 9.347 | 355,678 | -0.03(-0.28%) |
Sep 06, 2016 | 9.399 | 9.442 | 9.229 | 9.373 | 305,582 | -0.03(-0.37%) |
Sep 02, 2016 | 9.442 | 9.408 | 9.408 | 9.408 | 359,301 | +0.04(+0.46%) |