Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.17 | 11.37 | 10.87 | 11.06 | 980,168 | +0.02(+0.18%) |
Nov 29, 2016 | 11.10 | 11.20 | 10.88 | 11.04 | 1,104,902 | -0.10(-0.90%) |
Nov 28, 2016 | 11.84 | 11.88 | 11.09 | 11.14 | 1,212,543 | -0.69(-5.83%) |
Nov 25, 2016 | 11.64 | 11.84 | 11.56 | 11.83 | 323,626 | +0.22(+1.89%) |
Nov 23, 2016 | 11.61 | 11.61 | 11.61 | 0 | +0.19(+1.66%) | |
Nov 22, 2016 | 11.55 | 11.86 | 11.34 | 11.42 | 1,914,425 | +0.10(+0.88%) |
Nov 21, 2016 | 11.28 | 11.50 | 11.15 | 11.32 | 1,171,048 | +0.13(+1.16%) |
Nov 18, 2016 | 11.16 | 11.41 | 11.04 | 11.19 | 1,140,290 | +0.09(+0.81%) |
Nov 17, 2016 | 10.84 | 11.26 | 10.34 | 11.10 | 1,752,629 | +0.36(+3.30%) |
Nov 16, 2016 | 10.57 | 10.78 | 10.45 | 10.74 | 1,223,712 | +0.08(+0.80%) |
Nov 15, 2016 | 10.35 | 10.72 | 10.13 | 10.66 | 1,504,693 | +0.27(+2.60%) |
Nov 14, 2016 | 10.48 | 10.70 | 10.29 | 10.39 | 1,294,395 | +0.04(+0.39%) |
Nov 11, 2016 | 10.08 | 10.41 | 10.07 | 10.35 | 1,525,137 | +0.25(+2.48%) |
Nov 10, 2016 | 9.620 | 10.20 | 9.530 | 10.10 | 2,679,862 | +0.64(+6.77%) |
Nov 09, 2016 | 9.390 | 9.620 | 9.140 | 9.460 | 2,480,066 | +0.00(+0.00%) |
Nov 08, 2016 | 9.510 | 9.617 | 9.380 | 9.460 | 1,484,542 | -0.08(-0.84%) |
Nov 07, 2016 | 9.350 | 9.720 | 9.260 | 9.540 | 2,041,643 | +0.40(+4.38%) |
Nov 04, 2016 | 9.290 | 10.13 | 9.039 | 9.140 | 2,075,474 | -0.25(-2.66%) |
Nov 03, 2016 | 9.480 | 9.520 | 9.120 | 9.390 | 3,473,288 | -0.04(-0.42%) |
Nov 02, 2016 | 9.710 | 9.750 | 9.420 | 9.430 | 1,106,857 | -0.28(-2.83%) |
Nov 01, 2016 | 9.720 | 9.890 | 9.590 | 9.705 | 1,243,790 | +0.04(+0.36%) |
Oct 31, 2016 | 9.590 | 10.00 | 9.500 | 9.670 | 463,051 | +0.10(+1.04%) |
Oct 28, 2016 | 9.710 | 9.825 | 9.510 | 9.570 | 1,534,970 | -0.16(-1.64%) |
Oct 27, 2016 | 9.760 | 9.870 | 9.610 | 9.730 | 1,137,197 | +0.02(+0.21%) |
Oct 26, 2016 | 9.640 | 9.770 | 9.600 | 9.710 | 1,370,496 | -0.02(-0.21%) |
Oct 25, 2016 | 10.35 | 10.35 | 9.730 | 9.730 | 2,111,320 | -0.67(-6.44%) |
Oct 24, 2016 | 10.48 | 10.66 | 10.37 | 10.40 | 749,127 | +0.02(+0.19%) |
Oct 21, 2016 | 10.30 | 10.39 | 10.20 | 10.38 | 883,984 | -0.04(-0.38%) |
Oct 20, 2016 | 10.38 | 10.51 | 10.29 | 10.42 | 1,499,455 | -0.01(-0.10%) |
Oct 19, 2016 | 10.33 | 10.53 | 10.21 | 10.43 | 2,001,521 | +0.15(+1.46%) |
Oct 18, 2016 | 10.75 | 10.83 | 10.27 | 10.28 | 1,949,057 | -0.34(-3.20%) |
Oct 17, 2016 | 10.79 | 10.85 | 10.45 | 10.62 | 1,360,557 | -0.25(-2.30%) |
Oct 14, 2016 | 11.19 | 11.42 | 10.86 | 10.87 | 718,686 | -0.25(-2.25%) |
Oct 13, 2016 | 11.02 | 11.28 | 11.02 | 11.12 | 794,339 | +0.00(+0.00%) |
Oct 12, 2016 | 11.15 | 11.29 | 11.03 | 11.12 | 412,906 | -0.06(-0.54%) |
Oct 11, 2016 | 11.40 | 11.55 | 11.03 | 11.18 | 567,203 | -0.28(-2.44%) |
Oct 10, 2016 | 11.35 | 11.58 | 11.31 | 11.46 | 413,463 | +0.25(+2.23%) |
Oct 07, 2016 | 11.61 | 11.65 | 11.19 | 11.21 | 759,535 | -0.55(-4.68%) |
Oct 06, 2016 | 11.27 | 11.84 | 11.25 | 11.76 | 1,061,763 | +0.44(+3.89%) |
Oct 05, 2016 | 11.38 | 11.52 | 11.26 | 11.32 | 830,333 | -0.03(-0.26%) |
Oct 04, 2016 | 11.39 | 11.56 | 11.23 | 11.35 | 375,907 | -0.05(-0.44%) |
Oct 03, 2016 | 11.45 | 11.58 | 11.29 | 11.40 | 793,182 | -0.11(-0.96%) |
Sep 30, 2016 | 11.54 | 11.65 | 11.25 | 11.51 | 1,202,748 | +0.11(+0.96%) |
Sep 29, 2016 | 11.72 | 11.72 | 11.31 | 11.40 | 692,308 | -0.33(-2.81%) |
Sep 28, 2016 | 11.73 | 11.82 | 11.47 | 11.73 | 1,128,367 | +0.00(+0.00%) |
Sep 27, 2016 | 11.70 | 11.73 | 11.47 | 11.73 | 796,867 | +0.06(+0.51%) |
Sep 26, 2016 | 11.63 | 11.87 | 11.61 | 11.67 | 438,306 | -0.09(-0.77%) |
Sep 23, 2016 | 11.81 | 12.01 | 11.62 | 11.76 | 932,494 | -0.05(-0.42%) |
Sep 22, 2016 | 11.78 | 12.07 | 11.59 | 11.81 | 1,311,624 | +0.10(+0.85%) |
Sep 21, 2016 | 11.54 | 11.74 | 11.34 | 11.71 | 1,533,747 | +0.20(+1.74%) |
Sep 20, 2016 | 12.14 | 12.19 | 11.39 | 11.51 | 1,634,695 | -0.51(-4.24%) |
Sep 19, 2016 | 11.98 | 12.38 | 11.91 | 12.02 | 705,720 | +0.17(+1.43%) |
Sep 16, 2016 | 12.20 | 12.22 | 11.77 | 11.85 | 1,240,776 | -0.39(-3.19%) |
Sep 15, 2016 | 12.47 | 12.47 | 12.19 | 12.24 | 477,571 | -0.02(-0.16%) |
Sep 14, 2016 | 12.36 | 12.52 | 12.08 | 12.26 | 835,144 | -0.05(-0.41%) |
Sep 13, 2016 | 12.58 | 12.62 | 12.20 | 12.31 | 1,080,717 | -0.36(-2.84%) |
Sep 12, 2016 | 12.49 | 12.67 | 12.40 | 12.67 | 1,221,830 | +0.05(+0.40%) |
Sep 09, 2016 | 13.43 | 13.43 | 12.52 | 12.62 | 1,749,406 | -0.99(-7.27%) |
Sep 08, 2016 | 13.61 | 13.76 | 13.48 | 13.61 | 813,401 | -0.01(-0.07%) |
Sep 07, 2016 | 13.48 | 13.79 | 13.33 | 13.62 | 1,383,035 | +0.29(+2.18%) |
Sep 06, 2016 | 13.64 | 13.78 | 13.20 | 13.33 | 857,091 | -0.09(-0.67%) |
Sep 02, 2016 | 13.55 | 13.42 | 13.42 | 13.42 | 788,500 | -0.11(-0.81%) |