Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.45 | 10.57 | 10.14 | 10.34 | 929,418 | -0.11(-1.05%) |
Nov 29, 2016 | 10.69 | 10.80 | 10.42 | 10.45 | 1,286,992 | -0.25(-2.34%) |
Nov 28, 2016 | 10.98 | 11.04 | 10.67 | 10.70 | 871,207 | -0.32(-2.90%) |
Nov 25, 2016 | 10.94 | 11.03 | 10.51 | 11.02 | 428,439 | +0.08(+0.73%) |
Nov 23, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.04(+0.37%) | |
Nov 22, 2016 | 10.93 | 10.98 | 10.71 | 10.90 | 621,247 | -0.02(-0.18%) |
Nov 21, 2016 | 10.89 | 10.97 | 10.69 | 10.92 | 612,753 | +0.01(+0.09%) |
Nov 18, 2016 | 11.05 | 11.05 | 10.66 | 10.91 | 930,951 | -0.15(-1.36%) |
Nov 17, 2016 | 11.24 | 11.25 | 10.99 | 11.06 | 715,741 | -0.14(-1.25%) |
Nov 16, 2016 | 11.09 | 11.34 | 11.07 | 11.20 | 947,746 | +0.07(+0.63%) |
Nov 15, 2016 | 11.12 | 11.21 | 10.96 | 11.13 | 875,094 | -0.04(-0.36%) |
Nov 14, 2016 | 11.03 | 11.27 | 10.79 | 11.17 | 1,070,286 | +0.23(+2.10%) |
Nov 11, 2016 | 10.76 | 10.97 | 10.61 | 10.94 | 1,434,391 | +0.18(+1.67%) |
Nov 10, 2016 | 10.86 | 10.98 | 10.67 | 10.76 | 1,840,054 | +0.00(+0.00%) |
Nov 09, 2016 | 10.61 | 11.23 | 10.55 | 10.76 | 13,479,930 | +0.42(+4.06%) |
Nov 08, 2016 | 10.45 | 10.58 | 10.33 | 10.34 | 2,453,723 | +0.51(+5.19%) |
Nov 07, 2016 | 9.780 | 9.940 | 9.670 | 9.830 | 450,066 | +0.19(+1.97%) |
Nov 04, 2016 | 9.340 | 9.800 | 9.300 | 9.640 | 710,840 | +0.27(+2.88%) |
Nov 03, 2016 | 9.870 | 10.15 | 9.350 | 9.370 | 578,200 | -0.52(-5.26%) |
Nov 02, 2016 | 10.11 | 10.32 | 9.810 | 9.890 | 684,826 | -0.28(-2.75%) |
Nov 01, 2016 | 10.28 | 10.62 | 10.03 | 10.17 | 1,017,995 | -0.13(-1.26%) |
Oct 31, 2016 | 9.900 | 10.42 | 9.850 | 10.30 | 1,511,414 | +0.70(+7.29%) |
Oct 28, 2016 | 8.820 | 9.650 | 8.670 | 9.600 | 1,676,097 | -0.04(-0.41%) |
Oct 27, 2016 | 9.850 | 9.850 | 9.520 | 9.640 | 817,910 | -0.12(-1.23%) |
Oct 26, 2016 | 10.09 | 10.12 | 9.655 | 9.760 | 1,016,495 | -0.41(-4.03%) |
Oct 25, 2016 | 9.990 | 10.19 | 9.950 | 10.17 | 408,091 | +0.14(+1.40%) |
Oct 24, 2016 | 10.30 | 10.30 | 9.950 | 10.03 | 207,318 | +0.00(+0.00%) |
Oct 21, 2016 | 10.16 | 10.16 | 9.970 | 10.03 | 682,556 | -0.16(-1.57%) |
Oct 20, 2016 | 10.06 | 10.34 | 10.03 | 10.19 | 492,532 | +0.14(+1.39%) |
Oct 19, 2016 | 10.11 | 10.17 | 10.00 | 10.05 | 432,650 | -0.07(-0.69%) |
Oct 18, 2016 | 10.12 | 10.18 | 9.942 | 10.12 | 1,113,839 | +0.14(+1.40%) |
Oct 17, 2016 | 9.930 | 10.07 | 9.760 | 9.980 | 524,987 | +0.01(+0.10%) |
Oct 14, 2016 | 10.24 | 10.27 | 9.940 | 9.970 | 342,843 | -0.18(-1.77%) |
Oct 13, 2016 | 9.990 | 10.30 | 9.950 | 10.15 | 1,090,031 | +0.12(+1.20%) |
Oct 12, 2016 | 10.15 | 10.29 | 10.01 | 10.03 | 815,970 | -0.16(-1.57%) |
Oct 11, 2016 | 10.51 | 10.57 | 10.16 | 10.19 | 748,760 | -0.40(-3.78%) |
Oct 10, 2016 | 10.73 | 10.84 | 10.59 | 10.59 | 433,443 | -0.02(-0.19%) |
Oct 07, 2016 | 11.02 | 11.22 | 10.53 | 10.61 | 1,076,989 | -0.41(-3.72%) |
Oct 06, 2016 | 11.00 | 11.25 | 10.79 | 11.02 | 482,187 | -0.05(-0.45%) |
Oct 05, 2016 | 10.84 | 11.14 | 10.80 | 11.07 | 449,777 | +0.23(+2.12%) |
Oct 04, 2016 | 10.92 | 11.02 | 10.76 | 10.84 | 856,329 | -0.13(-1.19%) |
Oct 03, 2016 | 10.97 | 11.04 | 10.70 | 10.97 | 691,336 | -0.02(-0.18%) |
Sep 30, 2016 | 10.93 | 11.16 | 10.77 | 10.99 | 450,677 | +0.15(+1.38%) |
Sep 29, 2016 | 11.16 | 11.43 | 10.83 | 10.84 | 580,857 | -0.37(-3.30%) |
Sep 28, 2016 | 11.34 | 11.52 | 11.21 | 11.21 | 1,355,439 | -0.08(-0.71%) |
Sep 27, 2016 | 11.10 | 11.38 | 11.10 | 11.29 | 626,552 | +0.16(+1.44%) |
Sep 26, 2016 | 11.40 | 11.52 | 11.13 | 11.13 | 355,234 | -0.33(-2.88%) |
Sep 23, 2016 | 11.33 | 11.64 | 11.33 | 11.46 | 508,350 | +0.01(+0.09%) |
Sep 22, 2016 | 11.30 | 11.45 | 11.25 | 11.45 | 473,415 | +0.24(+2.14%) |
Sep 21, 2016 | 11.26 | 11.40 | 11.04 | 11.21 | 391,784 | -0.05(-0.44%) |
Sep 20, 2016 | 11.47 | 11.63 | 11.25 | 11.26 | 479,755 | -0.10(-0.88%) |
Sep 19, 2016 | 11.47 | 11.57 | 11.27 | 11.36 | 519,152 | -0.07(-0.61%) |
Sep 16, 2016 | 11.64 | 11.70 | 11.39 | 11.43 | 1,001,204 | -0.22(-1.89%) |
Sep 15, 2016 | 11.44 | 11.68 | 11.41 | 11.65 | 327,656 | +0.20(+1.75%) |
Sep 14, 2016 | 11.27 | 11.72 | 11.27 | 11.45 | 543,571 | +0.14(+1.24%) |
Sep 13, 2016 | 11.61 | 11.61 | 11.24 | 11.31 | 618,048 | -0.41(-3.50%) |
Sep 12, 2016 | 11.12 | 11.74 | 11.03 | 11.72 | 461,115 | +0.49(+4.36%) |
Sep 09, 2016 | 11.47 | 11.58 | 11.22 | 11.23 | 482,709 | -0.37(-3.19%) |
Sep 08, 2016 | 11.38 | 11.60 | 11.32 | 11.60 | 374,147 | +0.22(+1.93%) |
Sep 07, 2016 | 11.42 | 11.57 | 11.34 | 11.38 | 447,465 | -0.01(-0.09%) |
Sep 06, 2016 | 11.07 | 11.60 | 11.06 | 11.39 | 630,327 | +0.30(+2.71%) |
Sep 02, 2016 | 11.14 | 11.09 | 11.09 | 11.09 | 373,900 | +0.02(+0.18%) |