Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.58 | 10.63 | 10.34 | 10.35 | 6,966,509 | -0.26(-2.41%) |
Nov 29, 2016 | 10.45 | 10.63 | 10.42 | 10.60 | 6,294,220 | +0.00(+0.04%) |
Nov 28, 2016 | 10.66 | 10.78 | 10.55 | 10.60 | 5,060,729 | -0.04(-0.38%) |
Nov 25, 2016 | 10.62 | 10.75 | 10.56 | 10.64 | 3,170,233 | +0.19(+1.80%) |
Nov 23, 2016 | 10.45 | 10.45 | 10.45 | 0 | +0.05(+0.47%) | |
Nov 22, 2016 | 10.18 | 10.44 | 10.16 | 10.40 | 5,142,800 | +0.28(+2.75%) |
Nov 21, 2016 | 9.951 | 10.17 | 9.934 | 10.12 | 5,099,519 | +0.17(+1.73%) |
Nov 18, 2016 | 9.983 | 10.03 | 9.926 | 9.951 | 5,207,138 | -0.04(-0.41%) |
Nov 17, 2016 | 9.910 | 10.08 | 9.877 | 9.992 | 7,500,505 | +0.13(+1.33%) |
Nov 16, 2016 | 9.795 | 9.897 | 9.779 | 9.861 | 3,256,974 | +0.08(+0.84%) |
Nov 15, 2016 | 9.590 | 9.844 | 9.590 | 9.779 | 5,372,162 | +0.20(+2.05%) |
Nov 14, 2016 | 9.500 | 9.607 | 9.377 | 9.582 | 6,190,458 | +0.16(+1.74%) |
Nov 11, 2016 | 9.214 | 9.484 | 9.173 | 9.418 | 6,446,898 | +0.17(+1.86%) |
Nov 10, 2016 | 9.369 | 9.537 | 9.246 | 9.246 | 7,697,875 | -0.03(-0.35%) |
Nov 09, 2016 | 9.189 | 9.361 | 8.898 | 9.279 | 14,283,201 | +0.16(+1.80%) |
Nov 08, 2016 | 9.050 | 9.148 | 8.992 | 9.115 | 9,832,162 | +0.05(+0.54%) |
Nov 07, 2016 | 9.025 | 9.115 | 9.001 | 9.066 | 4,784,485 | +0.18(+2.03%) |
Nov 04, 2016 | 8.837 | 8.992 | 8.785 | 8.886 | 3,786,710 | +0.04(+0.46%) |
Nov 03, 2016 | 8.812 | 8.927 | 8.796 | 8.845 | 4,960,469 | +0.06(+0.65%) |
Nov 02, 2016 | 8.763 | 8.861 | 8.698 | 8.788 | 3,945,568 | +0.02(+0.28%) |
Nov 01, 2016 | 8.870 | 8.956 | 8.743 | 8.763 | 3,818,907 | -0.11(-1.29%) |
Oct 31, 2016 | 8.919 | 9.001 | 8.874 | 8.878 | 4,195,042 | -0.04(-0.46%) |
Oct 28, 2016 | 8.812 | 8.960 | 8.796 | 8.919 | 3,528,181 | +0.14(+1.59%) |
Oct 27, 2016 | 8.788 | 8.812 | 8.698 | 8.779 | 2,138,458 | +0.10(+1.13%) |
Oct 26, 2016 | 8.706 | 8.771 | 8.607 | 8.681 | 4,796,962 | -0.08(-0.93%) |
Oct 25, 2016 | 8.984 | 9.017 | 8.706 | 8.763 | 5,311,304 | -0.25(-2.82%) |
Oct 24, 2016 | 8.984 | 9.123 | 8.984 | 9.017 | 4,807,096 | +0.04(+0.46%) |
Oct 21, 2016 | 8.911 | 9.005 | 8.874 | 8.976 | 4,692,654 | +0.07(+0.83%) |
Oct 20, 2016 | 8.976 | 9.001 | 8.812 | 8.902 | 3,735,506 | -0.10(-1.09%) |
Oct 19, 2016 | 8.943 | 9.074 | 8.923 | 9.001 | 3,494,003 | +0.10(+1.10%) |
Oct 18, 2016 | 8.968 | 9.025 | 8.894 | 8.902 | 2,894,080 | +0.01(+0.09%) |
Oct 17, 2016 | 8.894 | 8.976 | 8.886 | 8.894 | 2,301,889 | +0.02(+0.18%) |
Oct 14, 2016 | 8.894 | 8.931 | 8.845 | 8.878 | 2,514,441 | +0.04(+0.46%) |
Oct 13, 2016 | 8.804 | 8.886 | 8.681 | 8.837 | 3,115,879 | +0.02(+0.19%) |
Oct 12, 2016 | 8.722 | 8.865 | 8.673 | 8.820 | 2,434,043 | +0.12(+1.41%) |
Oct 11, 2016 | 8.829 | 8.841 | 8.632 | 8.698 | 3,104,460 | -0.12(-1.39%) |
Oct 10, 2016 | 8.820 | 8.902 | 8.796 | 8.820 | 2,060,922 | +0.06(+0.65%) |
Oct 07, 2016 | 8.714 | 8.788 | 8.706 | 8.763 | 2,147,164 | +0.02(+0.28%) |
Oct 06, 2016 | 8.689 | 8.763 | 8.607 | 8.739 | 2,566,769 | +0.04(+0.47%) |
Oct 05, 2016 | 8.681 | 8.755 | 8.640 | 8.698 | 3,653,893 | +0.07(+0.76%) |
Oct 04, 2016 | 8.829 | 8.894 | 8.575 | 8.632 | 3,687,743 | -0.16(-1.77%) |
Oct 03, 2016 | 8.853 | 8.894 | 8.747 | 8.788 | 4,092,777 | -0.06(-0.65%) |
Sep 30, 2016 | 8.673 | 8.911 | 8.673 | 8.845 | 4,032,062 | +0.16(+1.79%) |
Sep 29, 2016 | 8.796 | 9.009 | 8.681 | 8.689 | 5,602,870 | -0.08(-0.93%) |
Sep 28, 2016 | 8.755 | 8.853 | 8.632 | 8.771 | 6,415,976 | -0.08(-0.93%) |
Sep 27, 2016 | 8.878 | 8.906 | 8.788 | 8.853 | 4,461,445 | +0.01(+0.09%) |
Sep 26, 2016 | 8.820 | 8.919 | 8.796 | 8.845 | 3,041,068 | -0.02(-0.28%) |
Sep 23, 2016 | 8.829 | 8.902 | 8.796 | 8.870 | 3,765,545 | +0.05(+0.56%) |
Sep 22, 2016 | 8.739 | 8.837 | 8.681 | 8.820 | 4,089,557 | +0.15(+1.70%) |
Sep 21, 2016 | 8.722 | 8.767 | 8.583 | 8.673 | 3,211,724 | +0.00(+0.00%) |
Sep 20, 2016 | 8.837 | 8.845 | 8.624 | 8.673 | 5,791,636 | -0.11(-1.30%) |
Sep 19, 2016 | 8.919 | 8.984 | 8.739 | 8.788 | 3,607,572 | -0.10(-1.11%) |
Sep 16, 2016 | 8.845 | 8.935 | 8.796 | 8.886 | 6,547,045 | +0.03(+0.37%) |
Sep 15, 2016 | 8.460 | 8.919 | 8.452 | 8.853 | 6,954,694 | +0.36(+4.24%) |
Sep 14, 2016 | 8.607 | 8.648 | 8.444 | 8.493 | 3,828,125 | -0.11(-1.33%) |
Sep 13, 2016 | 8.616 | 8.673 | 8.493 | 8.607 | 5,995,626 | -0.02(-0.28%) |
Sep 12, 2016 | 8.345 | 8.657 | 8.264 | 8.632 | 7,360,948 | +0.27(+3.23%) |
Sep 09, 2016 | 8.362 | 8.452 | 8.337 | 8.362 | 6,957,573 | -0.07(-0.87%) |
Sep 08, 2016 | 8.476 | 8.501 | 8.399 | 8.435 | 5,148,452 | -0.09(-1.06%) |
Sep 07, 2016 | 8.354 | 8.534 | 8.313 | 8.526 | 5,775,505 | +0.17(+2.06%) |
Sep 06, 2016 | 8.395 | 8.415 | 8.280 | 8.354 | 3,621,359 | +0.00(+0.00%) |
Sep 02, 2016 | 8.272 | 8.354 | 8.354 | 8.354 | 2,838,655 | +0.11(+1.39%) |