Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.94 | 11.25 | 10.80 | 10.94 | 596,496 | +0.56(+5.37%) |
Nov 29, 2016 | 10.56 | 10.73 | 10.28 | 10.38 | 814,810 | -0.31(-2.93%) |
Nov 28, 2016 | 11.15 | 11.22 | 10.68 | 10.70 | 474,341 | -0.42(-3.76%) |
Nov 25, 2016 | 11.36 | 11.39 | 10.97 | 11.11 | 286,743 | -0.31(-2.74%) |
Nov 23, 2016 | 11.43 | 11.43 | 11.43 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.46 | 11.46 | 11.18 | 11.43 | 379,905 | +0.03(+0.31%) |
Nov 21, 2016 | 11.39 | 11.43 | 11.18 | 11.39 | 324,403 | +0.24(+2.19%) |
Nov 18, 2016 | 11.08 | 11.29 | 10.80 | 11.15 | 440,330 | +0.07(+0.63%) |
Nov 17, 2016 | 11.50 | 11.71 | 11.04 | 11.08 | 584,031 | -0.28(-2.45%) |
Nov 16, 2016 | 11.50 | 11.60 | 11.25 | 11.36 | 518,318 | -0.17(-1.51%) |
Nov 15, 2016 | 11.46 | 11.57 | 11.29 | 11.53 | 619,781 | +0.24(+2.16%) |
Nov 14, 2016 | 11.11 | 11.39 | 11.11 | 11.29 | 462,176 | +0.21(+1.89%) |
Nov 11, 2016 | 10.91 | 11.18 | 10.77 | 11.08 | 523,327 | +0.03(+0.32%) |
Nov 10, 2016 | 11.11 | 11.36 | 10.87 | 11.04 | 798,943 | -0.03(-0.32%) |
Nov 09, 2016 | 10.84 | 11.29 | 10.84 | 11.08 | 1,016,661 | +0.20(+1.86%) |
Nov 08, 2016 | 10.74 | 11.15 | 10.70 | 10.88 | 501,692 | +0.03(+0.32%) |
Nov 07, 2016 | 10.67 | 10.96 | 10.64 | 10.84 | 489,120 | +0.38(+3.63%) |
Nov 04, 2016 | 10.53 | 10.70 | 10.26 | 10.46 | 719,672 | -0.17(-1.62%) |
Nov 03, 2016 | 10.46 | 10.88 | 10.43 | 10.64 | 992,437 | +0.28(+2.67%) |
Nov 02, 2016 | 10.39 | 10.46 | 10.06 | 10.36 | 1,147,151 | -0.21(-1.96%) |
Nov 01, 2016 | 10.67 | 10.88 | 10.29 | 10.57 | 795,794 | -0.03(-0.33%) |
Oct 31, 2016 | 10.74 | 10.91 | 10.43 | 10.60 | 700,539 | -0.17(-1.60%) |
Oct 28, 2016 | 11.26 | 11.34 | 10.70 | 10.77 | 677,973 | -0.48(-4.29%) |
Oct 27, 2016 | 11.22 | 11.53 | 11.02 | 11.26 | 500,457 | +0.14(+1.24%) |
Oct 26, 2016 | 11.29 | 11.46 | 11.05 | 11.12 | 781,297 | -0.24(-2.13%) |
Oct 25, 2016 | 11.57 | 11.60 | 11.12 | 11.36 | 691,346 | -0.28(-2.37%) |
Oct 24, 2016 | 11.78 | 11.88 | 11.48 | 11.64 | 659,774 | +0.00(+0.00%) |
Oct 21, 2016 | 11.60 | 11.78 | 11.50 | 11.64 | 528,378 | -0.14(-1.17%) |
Oct 20, 2016 | 11.57 | 11.86 | 11.46 | 11.78 | 718,568 | +0.21(+1.79%) |
Oct 19, 2016 | 11.53 | 11.88 | 11.43 | 11.57 | 706,426 | +0.14(+1.21%) |
Oct 18, 2016 | 11.22 | 11.53 | 11.22 | 11.43 | 603,704 | +0.31(+2.80%) |
Oct 17, 2016 | 11.29 | 11.43 | 11.02 | 11.12 | 673,344 | -0.19(-1.65%) |
Oct 14, 2016 | 11.51 | 11.60 | 11.24 | 11.31 | 969,565 | -0.08(-0.67%) |
Oct 13, 2016 | 11.41 | 11.49 | 11.15 | 11.38 | 988,493 | -0.12(-1.08%) |
Oct 12, 2016 | 11.19 | 11.51 | 11.03 | 11.51 | 942,730 | +0.24(+2.15%) |
Oct 11, 2016 | 10.92 | 11.34 | 10.91 | 11.26 | 1,489,609 | +0.28(+2.58%) |
Oct 10, 2016 | 10.72 | 10.99 | 10.66 | 10.98 | 604,103 | +0.42(+3.99%) |
Oct 07, 2016 | 10.52 | 10.68 | 10.40 | 10.56 | 884,989 | +0.11(+1.06%) |
Oct 06, 2016 | 10.33 | 10.60 | 10.27 | 10.45 | 960,071 | +0.17(+1.68%) |
Oct 05, 2016 | 10.11 | 10.35 | 10.02 | 10.28 | 666,962 | +0.37(+3.69%) |
Oct 04, 2016 | 9.979 | 10.11 | 9.807 | 9.910 | 589,479 | -0.01(-0.07%) |
Oct 03, 2016 | 10.01 | 10.01 | 9.710 | 9.917 | 625,012 | -0.13(-1.31%) |
Sep 30, 2016 | 9.752 | 10.11 | 9.641 | 10.05 | 828,009 | +0.40(+4.15%) |
Sep 29, 2016 | 9.807 | 9.959 | 9.586 | 9.648 | 750,381 | -0.15(-1.48%) |
Sep 28, 2016 | 9.261 | 9.800 | 9.178 | 9.793 | 814,501 | +0.64(+7.02%) |
Sep 27, 2016 | 9.047 | 9.213 | 8.975 | 9.151 | 455,784 | -0.06(-0.67%) |
Sep 26, 2016 | 9.075 | 9.303 | 9.019 | 9.213 | 607,354 | +0.19(+2.07%) |
Sep 23, 2016 | 9.275 | 9.427 | 8.999 | 9.026 | 503,180 | -0.30(-3.19%) |
Sep 22, 2016 | 9.427 | 9.448 | 9.206 | 9.323 | 430,738 | +0.10(+1.12%) |
Sep 21, 2016 | 9.089 | 9.275 | 9.019 | 9.220 | 694,097 | +0.28(+3.09%) |
Sep 20, 2016 | 8.930 | 9.047 | 8.771 | 8.943 | 399,933 | +0.03(+0.31%) |
Sep 19, 2016 | 9.040 | 9.275 | 8.888 | 8.916 | 519,647 | -0.01(-0.08%) |
Sep 16, 2016 | 8.819 | 9.019 | 8.812 | 8.923 | 542,180 | -0.01(-0.15%) |
Sep 15, 2016 | 8.826 | 9.003 | 8.778 | 8.937 | 438,534 | +0.19(+2.13%) |
Sep 14, 2016 | 8.716 | 8.833 | 8.557 | 8.750 | 893,026 | -0.03(-0.39%) |
Sep 13, 2016 | 8.999 | 9.061 | 8.698 | 8.785 | 1,037,940 | -0.39(-4.29%) |
Sep 12, 2016 | 9.123 | 9.268 | 9.100 | 9.178 | 621,357 | -0.11(-1.19%) |
Sep 09, 2016 | 9.524 | 9.537 | 9.247 | 9.289 | 972,251 | -0.41(-4.20%) |
Sep 08, 2016 | 9.752 | 9.827 | 9.572 | 9.696 | 1,468,364 | +0.04(+0.43%) |
Sep 07, 2016 | 9.351 | 9.745 | 9.200 | 9.655 | 1,138,378 | +0.30(+3.17%) |
Sep 06, 2016 | 9.696 | 9.793 | 9.344 | 9.358 | 1,614,889 | -0.31(-3.21%) |
Sep 02, 2016 | 9.613 | 9.669 | 9.669 | 9.669 | 911,649 | +0.23(+2.41%) |