Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.861 | 9.882 | 9.706 | 9.712 | 5,357,997 | -0.10(-1.03%) |
Nov 29, 2016 | 10.02 | 10.06 | 9.760 | 9.814 | 3,286,817 | -0.22(-2.16%) |
Nov 28, 2016 | 10.04 | 10.09 | 9.983 | 10.03 | 2,405,893 | -0.03(-0.27%) |
Nov 25, 2016 | 10.09 | 10.13 | 10.02 | 10.06 | 1,652,238 | -0.03(-0.27%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.18 | 10.22 | 10.06 | 10.08 | 2,857,832 | -0.05(-0.53%) |
Nov 21, 2016 | 9.970 | 10.15 | 9.922 | 10.14 | 3,633,434 | +0.21(+2.11%) |
Nov 18, 2016 | 10.08 | 10.10 | 9.922 | 9.929 | 2,271,567 | -0.15(-1.48%) |
Nov 17, 2016 | 10.06 | 10.13 | 10.02 | 10.08 | 2,297,832 | +0.12(+1.21%) |
Nov 16, 2016 | 9.958 | 9.998 | 9.878 | 9.958 | 3,354,963 | -0.03(-0.27%) |
Nov 15, 2016 | 9.991 | 10.07 | 9.804 | 9.985 | 5,011,997 | -0.01(-0.13%) |
Nov 14, 2016 | 10.17 | 10.25 | 9.991 | 9.998 | 3,804,694 | -0.15(-1.45%) |
Nov 11, 2016 | 10.03 | 10.17 | 9.995 | 10.14 | 3,617,072 | +0.09(+0.86%) |
Nov 10, 2016 | 9.991 | 10.15 | 9.951 | 10.06 | 5,603,600 | +0.13(+1.28%) |
Nov 09, 2016 | 9.717 | 9.985 | 9.644 | 9.931 | 5,306,073 | +0.13(+1.36%) |
Nov 08, 2016 | 9.811 | 9.871 | 9.737 | 9.797 | 3,904,196 | -0.03(-0.27%) |
Nov 07, 2016 | 9.690 | 9.938 | 9.677 | 9.824 | 4,132,162 | +0.31(+3.23%) |
Nov 04, 2016 | 9.851 | 9.851 | 9.503 | 9.517 | 5,939,038 | -0.32(-3.26%) |
Nov 03, 2016 | 9.751 | 10.01 | 9.731 | 9.837 | 4,721,165 | +0.09(+0.96%) |
Nov 02, 2016 | 9.764 | 10.09 | 9.724 | 9.744 | 7,805,842 | +0.03(+0.28%) |
Nov 01, 2016 | 10.64 | 10.84 | 9.624 | 9.717 | 16,580,612 | -2.21(-18.50%) |
Oct 31, 2016 | 12.15 | 12.16 | 11.90 | 11.92 | 3,922,534 | -0.17(-1.38%) |
Oct 28, 2016 | 11.64 | 12.12 | 11.64 | 12.09 | 3,285,232 | +0.48(+4.15%) |
Oct 27, 2016 | 11.88 | 11.90 | 11.58 | 11.61 | 1,952,657 | -0.21(-1.75%) |
Oct 26, 2016 | 11.61 | 11.86 | 11.58 | 11.82 | 2,053,263 | +0.16(+1.38%) |
Oct 25, 2016 | 11.55 | 11.68 | 11.54 | 11.66 | 1,736,005 | +0.08(+0.69%) |
Oct 24, 2016 | 11.55 | 11.68 | 11.52 | 11.58 | 1,156,972 | +0.11(+0.99%) |
Oct 21, 2016 | 11.41 | 11.56 | 11.37 | 11.46 | 1,893,133 | -0.03(-0.23%) |
Oct 20, 2016 | 11.55 | 11.58 | 11.45 | 11.49 | 1,167,804 | -0.09(-0.81%) |
Oct 19, 2016 | 11.53 | 11.70 | 11.51 | 11.58 | 1,571,730 | +0.07(+0.64%) |
Oct 18, 2016 | 11.49 | 11.55 | 11.44 | 11.51 | 912,053 | +0.13(+1.11%) |
Oct 17, 2016 | 11.34 | 11.53 | 11.30 | 11.38 | 1,166,284 | +0.04(+0.35%) |
Oct 14, 2016 | 11.36 | 11.50 | 11.35 | 11.34 | 852,908 | +0.03(+0.24%) |
Oct 13, 2016 | 11.54 | 11.55 | 11.30 | 11.31 | 1,773,939 | -0.32(-2.76%) |
Oct 12, 2016 | 11.63 | 11.65 | 11.54 | 11.64 | 1,079,808 | +0.01(+0.12%) |
Oct 11, 2016 | 11.75 | 11.78 | 11.54 | 11.62 | 1,600,781 | -0.15(-1.31%) |
Oct 10, 2016 | 11.81 | 11.88 | 11.77 | 11.78 | 1,340,348 | +0.03(+0.23%) |
Oct 07, 2016 | 11.90 | 11.91 | 11.74 | 11.75 | 1,128,532 | -0.16(-1.35%) |
Oct 06, 2016 | 11.84 | 11.98 | 11.77 | 11.91 | 1,522,210 | +0.07(+0.56%) |
Oct 05, 2016 | 11.97 | 12.01 | 11.82 | 11.84 | 1,329,815 | -0.07(-0.56%) |
Oct 04, 2016 | 12.07 | 12.13 | 11.86 | 11.91 | 1,143,493 | -0.15(-1.27%) |
Oct 03, 2016 | 12.10 | 12.13 | 12.01 | 12.06 | 1,158,621 | -0.07(-0.61%) |
Sep 30, 2016 | 12.10 | 12.19 | 12.02 | 12.14 | 1,774,086 | +0.12(+1.00%) |
Sep 29, 2016 | 11.96 | 12.12 | 11.94 | 12.02 | 2,319,424 | +0.02(+0.17%) |
Sep 28, 2016 | 11.83 | 12.00 | 11.81 | 12.00 | 1,307,248 | +0.19(+1.58%) |
Sep 27, 2016 | 11.74 | 11.87 | 11.74 | 11.81 | 1,535,203 | +0.05(+0.40%) |
Sep 26, 2016 | 11.83 | 11.86 | 11.73 | 11.76 | 1,848,130 | -0.11(-0.96%) |
Sep 23, 2016 | 11.90 | 11.96 | 11.86 | 11.88 | 1,656,194 | -0.03(-0.28%) |
Sep 22, 2016 | 11.86 | 11.95 | 11.81 | 11.91 | 1,524,741 | +0.15(+1.25%) |
Sep 21, 2016 | 11.80 | 11.87 | 11.60 | 11.76 | 2,542,683 | +0.04(+0.34%) |
Sep 20, 2016 | 11.94 | 11.95 | 11.72 | 11.72 | 1,371,678 | -0.15(-1.24%) |
Sep 19, 2016 | 11.89 | 11.97 | 11.78 | 11.87 | 1,698,368 | +0.07(+0.57%) |
Sep 16, 2016 | 11.87 | 11.89 | 11.75 | 11.80 | 2,634,579 | -0.11(-0.95%) |
Sep 15, 2016 | 11.75 | 11.96 | 11.74 | 11.92 | 1,652,678 | +0.15(+1.25%) |
Sep 14, 2016 | 11.87 | 11.94 | 11.68 | 11.77 | 2,144,932 | -0.11(-0.96%) |
Sep 13, 2016 | 11.94 | 12.08 | 11.78 | 11.88 | 2,392,442 | -0.14(-1.17%) |
Sep 12, 2016 | 11.76 | 12.08 | 11.74 | 12.02 | 2,205,761 | +0.14(+1.18%) |
Sep 09, 2016 | 12.28 | 12.32 | 11.88 | 11.88 | 1,990,779 | -0.50(-4.05%) |
Sep 08, 2016 | 12.48 | 12.50 | 12.37 | 12.38 | 1,644,698 | -0.12(-0.96%) |
Sep 07, 2016 | 12.51 | 12.57 | 12.46 | 12.50 | 1,568,243 | -0.03(-0.27%) |
Sep 06, 2016 | 12.67 | 12.72 | 12.43 | 12.54 | 1,654,665 | -0.10(-0.79%) |
Sep 02, 2016 | 12.69 | 12.64 | 12.64 | 12.64 | 2,124,176 | -0.01(-0.11%) |