Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.51 | 10.73 | 10.20 | 10.36 | 4,663,059 | -0.16(-1.54%) |
Nov 29, 2016 | 10.60 | 10.87 | 10.45 | 10.52 | 1,433,315 | -0.05(-0.51%) |
Nov 28, 2016 | 10.72 | 10.76 | 10.42 | 10.58 | 1,435,383 | -0.16(-1.45%) |
Nov 25, 2016 | 10.91 | 10.97 | 10.72 | 10.73 | 864,433 | -0.09(-0.87%) |
Nov 23, 2016 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 10.64 | 10.99 | 10.64 | 10.87 | 1,793,798 | +0.34(+3.28%) |
Nov 21, 2016 | 10.61 | 10.71 | 10.45 | 10.52 | 1,614,664 | -0.03(-0.32%) |
Nov 18, 2016 | 10.92 | 11.01 | 10.49 | 10.56 | 2,300,038 | -0.53(-4.76%) |
Nov 17, 2016 | 10.85 | 11.18 | 10.74 | 11.08 | 1,769,621 | +0.24(+2.18%) |
Nov 16, 2016 | 10.51 | 10.87 | 10.49 | 10.85 | 2,007,518 | +0.27(+2.56%) |
Nov 15, 2016 | 10.89 | 10.97 | 10.36 | 10.58 | 2,105,327 | -0.33(-3.04%) |
Nov 14, 2016 | 10.72 | 11.18 | 10.68 | 10.91 | 2,960,448 | +0.19(+1.77%) |
Nov 11, 2016 | 10.26 | 10.74 | 10.16 | 10.72 | 1,755,927 | +0.46(+4.48%) |
Nov 10, 2016 | 9.933 | 10.41 | 9.933 | 10.26 | 2,047,481 | +0.47(+4.84%) |
Nov 09, 2016 | 9.365 | 9.859 | 9.250 | 9.784 | 1,513,185 | +0.39(+4.18%) |
Nov 08, 2016 | 9.554 | 9.554 | 9.274 | 9.392 | 1,020,957 | -0.14(-1.49%) |
Nov 07, 2016 | 9.467 | 9.595 | 9.412 | 9.534 | 1,117,894 | +0.26(+2.84%) |
Nov 04, 2016 | 9.331 | 9.467 | 9.230 | 9.270 | 1,282,683 | -0.02(-0.22%) |
Nov 03, 2016 | 9.412 | 9.412 | 9.257 | 9.291 | 1,335,441 | -0.07(-0.72%) |
Nov 02, 2016 | 9.149 | 9.494 | 9.115 | 9.358 | 2,221,858 | +0.20(+2.22%) |
Nov 01, 2016 | 9.041 | 9.169 | 8.946 | 9.156 | 15,242,548 | +0.03(+0.30%) |
Oct 31, 2016 | 9.176 | 9.213 | 9.088 | 9.128 | 1,177,877 | -0.02(-0.22%) |
Oct 28, 2016 | 9.007 | 9.250 | 9.007 | 9.149 | 1,788,533 | +0.10(+1.12%) |
Oct 27, 2016 | 9.325 | 9.365 | 8.922 | 9.047 | 1,686,252 | -0.28(-2.97%) |
Oct 26, 2016 | 9.237 | 9.446 | 9.196 | 9.325 | 1,182,744 | +0.04(+0.44%) |
Oct 25, 2016 | 9.250 | 9.453 | 9.176 | 9.284 | 2,238,609 | -0.14(-1.44%) |
Oct 24, 2016 | 9.514 | 9.527 | 9.358 | 9.419 | 677,720 | +0.04(+0.43%) |
Oct 21, 2016 | 9.304 | 9.406 | 9.250 | 9.379 | 899,932 | -0.05(-0.57%) |
Oct 20, 2016 | 9.358 | 9.460 | 9.308 | 9.433 | 1,107,090 | +0.03(+0.29%) |
Oct 19, 2016 | 9.358 | 9.426 | 9.169 | 9.406 | 1,292,399 | +0.13(+1.38%) |
Oct 18, 2016 | 9.473 | 9.473 | 9.270 | 9.277 | 1,130,608 | -0.10(-1.08%) |
Oct 17, 2016 | 9.561 | 9.598 | 9.372 | 9.379 | 1,071,390 | -0.22(-2.26%) |
Oct 14, 2016 | 9.703 | 9.737 | 9.585 | 9.595 | 911,145 | -0.04(-0.42%) |
Oct 13, 2016 | 9.791 | 9.798 | 9.500 | 9.636 | 965,942 | -0.24(-2.40%) |
Oct 12, 2016 | 9.872 | 9.913 | 9.754 | 9.872 | 1,002,129 | +0.09(+0.90%) |
Oct 11, 2016 | 9.893 | 9.953 | 9.717 | 9.784 | 1,006,779 | -0.09(-0.89%) |
Oct 10, 2016 | 9.724 | 9.974 | 9.757 | 9.872 | 914,928 | +0.15(+1.53%) |
Oct 07, 2016 | 9.811 | 9.920 | 9.690 | 9.724 | 1,254,370 | +0.01(+0.07%) |
Oct 06, 2016 | 9.933 | 9.933 | 9.642 | 9.717 | 2,209,243 | -0.17(-1.71%) |
Oct 05, 2016 | 9.764 | 9.893 | 9.703 | 9.886 | 848,530 | +0.14(+1.46%) |
Oct 04, 2016 | 9.798 | 9.869 | 9.700 | 9.744 | 918,460 | +0.03(+0.28%) |
Oct 03, 2016 | 9.940 | 9.940 | 9.710 | 9.717 | 762,435 | -0.16(-1.64%) |
Sep 30, 2016 | 9.791 | 9.970 | 9.782 | 9.879 | 1,122,147 | +0.17(+1.74%) |
Sep 29, 2016 | 9.737 | 9.906 | 9.703 | 9.710 | 1,815,254 | +0.12(+1.27%) |
Sep 28, 2016 | 9.622 | 9.663 | 9.497 | 9.588 | 1,247,653 | -0.05(-0.49%) |
Sep 27, 2016 | 9.663 | 9.784 | 9.568 | 9.636 | 1,331,226 | -0.01(-0.07%) |
Sep 26, 2016 | 10.05 | 10.06 | 9.619 | 9.642 | 1,806,981 | -0.45(-4.49%) |
Sep 23, 2016 | 10.12 | 10.28 | 10.08 | 10.10 | 932,584 | -0.03(-0.33%) |
Sep 22, 2016 | 10.05 | 10.14 | 10.00 | 10.13 | 1,247,484 | +0.18(+1.84%) |
Sep 21, 2016 | 9.947 | 10.01 | 9.811 | 9.947 | 1,290,447 | +0.03(+0.27%) |
Sep 20, 2016 | 10.14 | 10.18 | 9.893 | 9.920 | 972,612 | -0.21(-2.07%) |
Sep 19, 2016 | 10.14 | 10.30 | 10.10 | 10.13 | 1,325,377 | +0.02(+0.20%) |
Sep 16, 2016 | 10.30 | 10.33 | 10.05 | 10.11 | 1,952,885 | -0.21(-2.03%) |
Sep 15, 2016 | 10.20 | 10.34 | 10.12 | 10.32 | 1,677,927 | +0.09(+0.86%) |
Sep 14, 2016 | 10.30 | 10.38 | 10.17 | 10.23 | 1,313,775 | -0.02(-0.20%) |
Sep 13, 2016 | 10.26 | 10.33 | 10.08 | 10.25 | 2,337,517 | -0.07(-0.66%) |
Sep 12, 2016 | 10.10 | 10.36 | 10.04 | 10.32 | 1,658,022 | +0.16(+1.60%) |
Sep 09, 2016 | 10.36 | 10.39 | 10.09 | 10.16 | 1,923,432 | -0.27(-2.59%) |
Sep 08, 2016 | 10.57 | 10.60 | 10.38 | 10.43 | 1,490,465 | -0.21(-1.97%) |
Sep 07, 2016 | 10.58 | 10.66 | 10.44 | 10.64 | 2,158,454 | +0.05(+0.51%) |
Sep 06, 2016 | 10.77 | 10.81 | 10.55 | 10.58 | 1,310,278 | -0.18(-1.63%) |
Sep 02, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 1,785,312 | +0.06(+0.54%) |