Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.73 | 10.79 | 10.50 | 10.50 | 6,864,551 | -0.26(-2.41%) |
Nov 29, 2016 | 10.61 | 10.79 | 10.58 | 10.76 | 6,202,102 | +0.00(+0.04%) |
Nov 28, 2016 | 10.82 | 10.94 | 10.71 | 10.76 | 4,986,662 | -0.04(-0.39%) |
Nov 25, 2016 | 10.78 | 10.91 | 10.71 | 10.80 | 3,123,835 | +0.19(+1.80%) |
Nov 23, 2016 | 10.61 | 10.61 | 10.61 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.33 | 10.59 | 10.31 | 10.56 | 5,067,532 | +0.28(+2.75%) |
Nov 21, 2016 | 10.10 | 10.32 | 10.08 | 10.27 | 5,024,884 | +0.17(+1.73%) |
Nov 18, 2016 | 10.13 | 10.18 | 10.07 | 10.10 | 5,130,929 | -0.04(-0.41%) |
Nov 17, 2016 | 10.06 | 10.23 | 10.02 | 10.14 | 7,390,730 | +0.13(+1.33%) |
Nov 16, 2016 | 9.940 | 10.04 | 9.924 | 10.01 | 3,209,306 | +0.08(+0.84%) |
Nov 15, 2016 | 9.733 | 9.990 | 9.733 | 9.924 | 5,293,537 | +0.20(+2.05%) |
Nov 14, 2016 | 9.641 | 9.749 | 9.517 | 9.724 | 6,099,857 | +0.17(+1.74%) |
Nov 11, 2016 | 9.350 | 9.625 | 9.309 | 9.558 | 6,352,544 | +0.17(+1.86%) |
Nov 10, 2016 | 9.508 | 9.679 | 9.384 | 9.384 | 7,585,212 | -0.03(-0.35%) |
Nov 09, 2016 | 9.325 | 9.500 | 9.030 | 9.417 | 14,074,157 | +0.17(+1.80%) |
Nov 08, 2016 | 9.184 | 9.284 | 9.126 | 9.251 | 9,688,262 | +0.05(+0.54%) |
Nov 07, 2016 | 9.159 | 9.251 | 9.134 | 9.201 | 4,714,461 | +0.18(+2.03%) |
Nov 04, 2016 | 8.968 | 9.126 | 8.915 | 9.018 | 3,731,290 | +0.04(+0.46%) |
Nov 03, 2016 | 8.943 | 9.059 | 8.926 | 8.976 | 4,887,869 | +0.06(+0.65%) |
Nov 02, 2016 | 8.893 | 8.993 | 8.827 | 8.918 | 3,887,822 | +0.02(+0.28%) |
Nov 01, 2016 | 9.001 | 9.089 | 8.872 | 8.893 | 3,763,014 | -0.12(-1.29%) |
Oct 31, 2016 | 9.051 | 9.134 | 9.005 | 9.010 | 4,133,645 | -0.04(-0.46%) |
Oct 28, 2016 | 8.943 | 9.093 | 8.926 | 9.051 | 3,476,544 | +0.14(+1.59%) |
Oct 27, 2016 | 8.918 | 8.943 | 8.827 | 8.910 | 2,107,160 | +0.10(+1.13%) |
Oct 26, 2016 | 8.835 | 8.902 | 8.735 | 8.810 | 4,726,755 | -0.08(-0.93%) |
Oct 25, 2016 | 9.118 | 9.151 | 8.835 | 8.893 | 5,233,570 | -0.26(-2.82%) |
Oct 24, 2016 | 9.118 | 9.259 | 9.118 | 9.151 | 4,736,742 | +0.04(+0.46%) |
Oct 21, 2016 | 9.043 | 9.138 | 9.005 | 9.109 | 4,623,974 | +0.07(+0.83%) |
Oct 20, 2016 | 9.109 | 9.134 | 8.943 | 9.035 | 3,680,835 | -0.10(-1.09%) |
Oct 19, 2016 | 9.076 | 9.209 | 9.055 | 9.134 | 3,442,866 | +0.10(+1.10%) |
Oct 18, 2016 | 9.101 | 9.159 | 9.026 | 9.035 | 2,851,723 | +0.01(+0.09%) |
Oct 17, 2016 | 9.026 | 9.109 | 9.018 | 9.026 | 2,268,200 | +0.02(+0.18%) |
Oct 14, 2016 | 9.026 | 9.064 | 8.976 | 9.010 | 2,477,641 | +0.04(+0.46%) |
Oct 13, 2016 | 8.935 | 9.018 | 8.810 | 8.968 | 3,070,276 | +0.02(+0.19%) |
Oct 12, 2016 | 8.852 | 8.997 | 8.802 | 8.951 | 2,398,419 | +0.12(+1.41%) |
Oct 11, 2016 | 8.960 | 8.972 | 8.760 | 8.827 | 3,059,024 | -0.12(-1.39%) |
Oct 10, 2016 | 8.951 | 9.035 | 8.926 | 8.951 | 2,030,759 | +0.06(+0.65%) |
Oct 07, 2016 | 8.843 | 8.918 | 8.835 | 8.893 | 2,115,739 | +0.02(+0.28%) |
Oct 06, 2016 | 8.818 | 8.893 | 8.735 | 8.868 | 2,529,203 | +0.04(+0.47%) |
Oct 05, 2016 | 8.810 | 8.885 | 8.769 | 8.827 | 3,600,416 | +0.07(+0.76%) |
Oct 04, 2016 | 8.960 | 9.026 | 8.702 | 8.760 | 3,633,771 | -0.16(-1.77%) |
Oct 03, 2016 | 8.985 | 9.026 | 8.877 | 8.918 | 4,032,876 | -0.06(-0.65%) |
Sep 30, 2016 | 8.802 | 9.043 | 8.802 | 8.976 | 3,973,050 | +0.16(+1.79%) |
Sep 29, 2016 | 8.926 | 9.143 | 8.810 | 8.818 | 5,520,868 | -0.08(-0.93%) |
Sep 28, 2016 | 8.885 | 8.985 | 8.760 | 8.902 | 6,322,074 | -0.08(-0.93%) |
Sep 27, 2016 | 9.010 | 9.039 | 8.918 | 8.985 | 4,396,149 | +0.01(+0.09%) |
Sep 26, 2016 | 8.951 | 9.051 | 8.926 | 8.976 | 2,996,560 | -0.02(-0.28%) |
Sep 23, 2016 | 8.960 | 9.035 | 8.926 | 9.001 | 3,710,434 | +0.05(+0.56%) |
Sep 22, 2016 | 8.868 | 8.968 | 8.810 | 8.951 | 4,029,704 | +0.15(+1.70%) |
Sep 21, 2016 | 8.852 | 8.897 | 8.710 | 8.802 | 3,164,718 | +0.00(+0.00%) |
Sep 20, 2016 | 8.968 | 8.976 | 8.752 | 8.802 | 5,706,872 | -0.12(-1.30%) |
Sep 19, 2016 | 9.051 | 9.118 | 8.868 | 8.918 | 3,554,773 | -0.10(-1.11%) |
Sep 16, 2016 | 8.976 | 9.068 | 8.926 | 9.018 | 6,451,225 | +0.03(+0.37%) |
Sep 15, 2016 | 8.586 | 9.051 | 8.577 | 8.985 | 6,852,908 | +0.37(+4.24%) |
Sep 14, 2016 | 8.735 | 8.777 | 8.569 | 8.619 | 3,772,098 | -0.12(-1.33%) |
Sep 13, 2016 | 8.744 | 8.802 | 8.619 | 8.735 | 5,907,876 | -0.02(-0.28%) |
Sep 12, 2016 | 8.469 | 8.785 | 8.386 | 8.760 | 7,253,216 | +0.27(+3.23%) |
Sep 09, 2016 | 8.486 | 8.577 | 8.461 | 8.486 | 6,855,745 | -0.07(-0.87%) |
Sep 08, 2016 | 8.602 | 8.627 | 8.523 | 8.561 | 5,073,101 | -0.09(-1.06%) |
Sep 07, 2016 | 8.478 | 8.661 | 8.436 | 8.652 | 5,690,977 | +0.17(+2.06%) |
Sep 06, 2016 | 8.519 | 8.540 | 8.403 | 8.478 | 3,568,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.395 | 8.478 | 8.478 | 8.478 | 2,797,109 | +0.12(+1.39%) |