Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.20 | 12.35 | 11.79 | 12.30 | 223,872 | +0.17(+1.40%) |
Nov 29, 2016 | 12.70 | 12.98 | 12.08 | 12.13 | 215,255 | -0.57(-4.49%) |
Nov 28, 2016 | 13.13 | 13.32 | 12.25 | 12.70 | 443,836 | -0.48(-3.64%) |
Nov 25, 2016 | 13.35 | 13.95 | 13.13 | 13.18 | 676,368 | -0.09(-0.68%) |
Nov 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | +1.08(+8.86%) | |
Nov 22, 2016 | 12.66 | 12.80 | 11.90 | 12.19 | 371,438 | -0.47(-3.71%) |
Nov 21, 2016 | 12.97 | 13.54 | 12.43 | 12.66 | 734,443 | -0.05(-0.39%) |
Nov 18, 2016 | 11.56 | 12.76 | 11.56 | 12.71 | 550,350 | +1.38(+12.18%) |
Nov 17, 2016 | 11.11 | 11.59 | 11.11 | 11.33 | 121,625 | +0.11(+0.98%) |
Nov 16, 2016 | 10.70 | 11.60 | 10.60 | 11.22 | 498,697 | -0.15(-1.32%) |
Nov 15, 2016 | 11.40 | 11.61 | 10.88 | 11.37 | 140,415 | +0.06(+0.53%) |
Nov 14, 2016 | 11.99 | 11.99 | 11.02 | 11.31 | 166,187 | -0.49(-4.15%) |
Nov 11, 2016 | 11.66 | 12.34 | 11.15 | 11.80 | 224,171 | +0.26(+2.25%) |
Nov 10, 2016 | 11.07 | 11.75 | 10.90 | 11.54 | 203,638 | +0.69(+6.36%) |
Nov 09, 2016 | 9.820 | 10.88 | 9.756 | 10.85 | 220,916 | +0.77(+7.64%) |
Nov 08, 2016 | 10.00 | 10.30 | 9.760 | 10.08 | 217,931 | +0.18(+1.82%) |
Nov 07, 2016 | 9.530 | 10.09 | 9.360 | 9.900 | 225,872 | +0.63(+6.80%) |
Nov 04, 2016 | 8.700 | 9.550 | 8.700 | 9.270 | 114,606 | +0.65(+7.54%) |
Nov 03, 2016 | 8.600 | 8.750 | 8.450 | 8.620 | 56,186 | +0.00(+0.00%) |
Nov 02, 2016 | 9.180 | 9.220 | 8.400 | 8.620 | 161,250 | -0.60(-6.51%) |
Nov 01, 2016 | 9.750 | 10.20 | 8.950 | 9.220 | 330,560 | +0.27(+3.02%) |
Oct 31, 2016 | 9.200 | 9.570 | 8.900 | 8.950 | 88,032 | -0.20(-2.19%) |
Oct 28, 2016 | 9.080 | 9.190 | 9.020 | 9.150 | 45,260 | +0.01(+0.11%) |
Oct 27, 2016 | 9.060 | 9.145 | 8.860 | 9.140 | 43,710 | +0.21(+2.35%) |
Oct 26, 2016 | 8.950 | 9.100 | 8.860 | 8.930 | 39,075 | -0.09(-1.00%) |
Oct 25, 2016 | 9.230 | 9.230 | 8.980 | 9.020 | 46,576 | -0.23(-2.49%) |
Oct 24, 2016 | 9.330 | 9.385 | 9.110 | 9.250 | 45,559 | +0.01(+0.11%) |
Oct 21, 2016 | 9.100 | 9.308 | 9.100 | 9.240 | 30,764 | +0.10(+1.09%) |
Oct 20, 2016 | 9.270 | 9.354 | 9.090 | 9.140 | 39,200 | -0.15(-1.61%) |
Oct 19, 2016 | 9.450 | 9.450 | 9.210 | 9.290 | 43,807 | -0.12(-1.28%) |
Oct 18, 2016 | 9.640 | 9.640 | 9.210 | 9.410 | 44,190 | +0.03(+0.32%) |
Oct 17, 2016 | 9.240 | 9.540 | 9.240 | 9.380 | 59,871 | +0.14(+1.52%) |
Oct 14, 2016 | 9.060 | 9.286 | 8.900 | 9.240 | 44,120 | +0.24(+2.67%) |
Oct 13, 2016 | 8.780 | 9.120 | 8.780 | 9.000 | 49,871 | +0.10(+1.12%) |
Oct 12, 2016 | 8.810 | 9.020 | 8.720 | 8.900 | 38,973 | +0.02(+0.23%) |
Oct 11, 2016 | 9.060 | 9.200 | 8.810 | 8.880 | 58,200 | -0.14(-1.55%) |
Oct 10, 2016 | 8.810 | 9.080 | 8.724 | 9.020 | 77,644 | +0.24(+2.73%) |
Oct 07, 2016 | 9.040 | 9.276 | 8.720 | 8.780 | 94,824 | -0.33(-3.62%) |
Oct 06, 2016 | 9.120 | 9.390 | 9.010 | 9.110 | 58,447 | -0.10(-1.09%) |
Oct 05, 2016 | 9.440 | 9.690 | 9.010 | 9.210 | 243,106 | -0.13(-1.39%) |
Oct 04, 2016 | 9.360 | 9.800 | 9.050 | 9.340 | 178,748 | -0.01(-0.11%) |
Oct 03, 2016 | 9.050 | 9.380 | 8.810 | 9.350 | 128,662 | +0.49(+5.53%) |
Sep 30, 2016 | 8.900 | 9.020 | 8.650 | 8.860 | 192,458 | -0.08(-0.89%) |
Sep 29, 2016 | 9.180 | 9.220 | 8.830 | 8.940 | 108,946 | -0.21(-2.30%) |
Sep 28, 2016 | 8.660 | 9.400 | 8.600 | 9.150 | 263,225 | +0.55(+6.40%) |
Sep 27, 2016 | 8.610 | 8.700 | 8.550 | 8.600 | 115,291 | -0.10(-1.15%) |
Sep 26, 2016 | 8.980 | 9.030 | 8.630 | 8.700 | 70,069 | -0.29(-3.23%) |
Sep 23, 2016 | 9.000 | 9.040 | 8.970 | 8.990 | 58,417 | -0.05(-0.55%) |
Sep 22, 2016 | 9.100 | 9.250 | 8.980 | 9.040 | 100,273 | -0.10(-1.09%) |
Sep 21, 2016 | 9.000 | 9.150 | 8.910 | 9.140 | 94,876 | +0.17(+1.90%) |
Sep 20, 2016 | 8.950 | 9.020 | 8.870 | 8.970 | 45,779 | +0.04(+0.45%) |
Sep 19, 2016 | 8.800 | 9.015 | 8.740 | 8.930 | 68,479 | +0.15(+1.71%) |
Sep 16, 2016 | 8.750 | 8.860 | 8.530 | 8.780 | 202,617 | +0.01(+0.11%) |
Sep 15, 2016 | 8.410 | 8.900 | 8.408 | 8.770 | 184,648 | +0.34(+4.03%) |
Sep 14, 2016 | 8.390 | 8.480 | 8.390 | 8.430 | 84,626 | -0.02(-0.24%) |
Sep 13, 2016 | 8.800 | 8.830 | 8.400 | 8.450 | 86,744 | -0.35(-3.98%) |
Sep 12, 2016 | 8.750 | 8.800 | 8.441 | 8.800 | 111,935 | +0.04(+0.46%) |
Sep 09, 2016 | 9.270 | 9.389 | 8.750 | 8.760 | 127,948 | -0.55(-5.91%) |
Sep 08, 2016 | 9.230 | 9.380 | 9.230 | 9.310 | 61,556 | +0.12(+1.31%) |
Sep 07, 2016 | 9.220 | 9.220 | 9.130 | 9.190 | 38,270 | +0.07(+0.77%) |
Sep 06, 2016 | 9.160 | 9.428 | 9.110 | 9.120 | 63,543 | +0.00(+0.00%) |
Sep 02, 2016 | 9.110 | 9.120 | 9.120 | 9.120 | 60,500 | +0.08(+0.88%) |