Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.930 | 9.950 | 9.773 | 9.780 | 5,321,069 | -0.10(-1.03%) |
Nov 29, 2016 | 10.09 | 10.13 | 9.828 | 9.882 | 3,264,165 | -0.22(-2.16%) |
Nov 28, 2016 | 10.11 | 10.16 | 10.05 | 10.10 | 2,389,311 | -0.03(-0.27%) |
Nov 25, 2016 | 10.16 | 10.20 | 10.09 | 10.13 | 1,640,851 | -0.03(-0.27%) |
Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 10.25 | 10.29 | 10.13 | 10.15 | 2,838,136 | -0.05(-0.53%) |
Nov 21, 2016 | 10.04 | 10.22 | 9.991 | 10.21 | 3,608,392 | +0.21(+2.11%) |
Nov 18, 2016 | 10.15 | 10.17 | 9.991 | 9.998 | 2,255,911 | -0.15(-1.48%) |
Nov 17, 2016 | 10.13 | 10.20 | 10.09 | 10.15 | 2,281,995 | +0.12(+1.21%) |
Nov 16, 2016 | 10.03 | 10.07 | 9.946 | 10.03 | 3,331,841 | -0.03(-0.27%) |
Nov 15, 2016 | 10.06 | 10.14 | 9.872 | 10.05 | 4,977,455 | -0.01(-0.13%) |
Nov 14, 2016 | 10.24 | 10.32 | 10.06 | 10.07 | 3,778,473 | -0.15(-1.45%) |
Nov 11, 2016 | 10.10 | 10.24 | 10.06 | 10.22 | 3,592,144 | +0.09(+0.86%) |
Nov 10, 2016 | 10.06 | 10.22 | 10.02 | 10.13 | 5,564,981 | +0.13(+1.28%) |
Nov 09, 2016 | 9.785 | 10.05 | 9.711 | 10.000 | 5,269,505 | +0.13(+1.36%) |
Nov 08, 2016 | 9.879 | 9.939 | 9.805 | 9.865 | 3,877,290 | -0.03(-0.27%) |
Nov 07, 2016 | 9.758 | 10.01 | 9.744 | 9.892 | 4,103,684 | +0.31(+3.23%) |
Nov 04, 2016 | 9.919 | 9.919 | 9.569 | 9.583 | 5,898,107 | -0.32(-3.26%) |
Nov 03, 2016 | 9.818 | 10.08 | 9.798 | 9.906 | 4,688,628 | +0.09(+0.96%) |
Nov 02, 2016 | 9.832 | 10.16 | 9.791 | 9.812 | 7,752,046 | +0.03(+0.28%) |
Nov 01, 2016 | 10.71 | 10.92 | 9.690 | 9.785 | 16,466,342 | -2.22(-18.50%) |
Oct 31, 2016 | 12.23 | 12.25 | 11.98 | 12.01 | 3,895,501 | -0.17(-1.38%) |
Oct 28, 2016 | 11.72 | 12.21 | 11.72 | 12.17 | 3,262,591 | +0.48(+4.15%) |
Oct 27, 2016 | 11.96 | 11.98 | 11.66 | 11.69 | 1,939,200 | -0.21(-1.75%) |
Oct 26, 2016 | 11.69 | 11.94 | 11.66 | 11.90 | 2,039,113 | +0.16(+1.38%) |
Oct 25, 2016 | 11.63 | 11.76 | 11.62 | 11.74 | 1,724,040 | +0.08(+0.69%) |
Oct 24, 2016 | 11.63 | 11.76 | 11.60 | 11.66 | 1,148,999 | +0.11(+0.99%) |
Oct 21, 2016 | 11.49 | 11.64 | 11.45 | 11.54 | 1,880,086 | -0.03(-0.23%) |
Oct 20, 2016 | 11.63 | 11.66 | 11.53 | 11.57 | 1,159,756 | -0.09(-0.81%) |
Oct 19, 2016 | 11.61 | 11.78 | 11.59 | 11.66 | 1,560,898 | +0.07(+0.64%) |
Oct 18, 2016 | 11.57 | 11.63 | 11.52 | 11.59 | 905,767 | +0.13(+1.12%) |
Oct 17, 2016 | 11.42 | 11.61 | 11.38 | 11.46 | 1,158,246 | +0.04(+0.35%) |
Oct 14, 2016 | 11.44 | 11.58 | 11.43 | 11.42 | 847,030 | +0.03(+0.24%) |
Oct 13, 2016 | 11.62 | 11.64 | 11.38 | 11.39 | 1,761,714 | -0.32(-2.76%) |
Oct 12, 2016 | 11.71 | 11.73 | 11.62 | 11.72 | 1,072,367 | +0.01(+0.12%) |
Oct 11, 2016 | 11.83 | 11.86 | 11.62 | 11.70 | 1,589,748 | -0.15(-1.31%) |
Oct 10, 2016 | 11.89 | 11.96 | 11.85 | 11.86 | 1,331,110 | +0.03(+0.23%) |
Oct 07, 2016 | 11.98 | 11.99 | 11.82 | 11.83 | 1,120,754 | -0.16(-1.35%) |
Oct 06, 2016 | 11.92 | 12.07 | 11.85 | 11.99 | 1,511,720 | +0.07(+0.56%) |
Oct 05, 2016 | 12.05 | 12.09 | 11.90 | 11.92 | 1,320,650 | -0.07(-0.56%) |
Oct 04, 2016 | 12.15 | 12.21 | 11.94 | 11.99 | 1,135,613 | -0.15(-1.27%) |
Oct 03, 2016 | 12.18 | 12.21 | 12.09 | 12.15 | 1,150,636 | -0.07(-0.61%) |
Sep 30, 2016 | 12.19 | 12.27 | 12.10 | 12.22 | 1,761,859 | +0.12(+1.00%) |
Sep 29, 2016 | 12.05 | 12.21 | 12.02 | 12.10 | 2,303,439 | +0.02(+0.17%) |
Sep 28, 2016 | 11.91 | 12.08 | 11.89 | 12.08 | 1,298,238 | +0.19(+1.58%) |
Sep 27, 2016 | 11.82 | 11.95 | 11.82 | 11.89 | 1,524,623 | +0.05(+0.40%) |
Sep 26, 2016 | 11.91 | 11.94 | 11.81 | 11.84 | 1,835,393 | -0.11(-0.96%) |
Sep 23, 2016 | 11.99 | 12.04 | 11.94 | 11.96 | 1,644,780 | -0.03(-0.28%) |
Sep 22, 2016 | 11.94 | 12.03 | 11.89 | 11.99 | 1,514,233 | +0.15(+1.25%) |
Sep 21, 2016 | 11.88 | 11.95 | 11.68 | 11.84 | 2,525,159 | +0.04(+0.34%) |
Sep 20, 2016 | 12.03 | 12.03 | 11.80 | 11.80 | 1,362,224 | -0.15(-1.24%) |
Sep 19, 2016 | 11.97 | 12.05 | 11.86 | 11.95 | 1,686,663 | +0.07(+0.57%) |
Sep 16, 2016 | 11.95 | 11.97 | 11.83 | 11.88 | 2,616,422 | -0.11(-0.95%) |
Sep 15, 2016 | 11.83 | 12.05 | 11.82 | 12.00 | 1,641,288 | +0.15(+1.25%) |
Sep 14, 2016 | 11.95 | 12.03 | 11.76 | 11.85 | 2,130,150 | -0.11(-0.96%) |
Sep 13, 2016 | 12.03 | 12.17 | 11.86 | 11.96 | 2,375,954 | -0.14(-1.17%) |
Sep 12, 2016 | 11.84 | 12.16 | 11.82 | 12.11 | 2,190,559 | +0.14(+1.18%) |
Sep 09, 2016 | 12.37 | 12.40 | 11.96 | 11.96 | 1,977,059 | -0.50(-4.05%) |
Sep 08, 2016 | 12.56 | 12.58 | 12.46 | 12.47 | 1,633,363 | -0.12(-0.96%) |
Sep 07, 2016 | 12.60 | 12.66 | 12.54 | 12.59 | 1,557,435 | -0.03(-0.27%) |
Sep 06, 2016 | 12.76 | 12.81 | 12.52 | 12.62 | 1,643,261 | -0.10(-0.79%) |
Sep 02, 2016 | 12.78 | 12.73 | 12.73 | 12.73 | 2,109,536 | -0.01(-0.11%) |