Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.60 | 11.72 | 11.39 | 11.42 | 499,257 | +0.06(+0.54%) |
Nov 29, 2016 | 11.39 | 11.48 | 11.24 | 11.36 | 659,215 | -0.15(-1.32%) |
Nov 28, 2016 | 11.42 | 11.63 | 11.31 | 11.51 | 692,962 | +0.03(+0.27%) |
Nov 25, 2016 | 11.54 | 11.63 | 11.24 | 11.48 | 357,954 | -0.12(-1.05%) |
Nov 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | -0.12(-1.04%) | |
Nov 22, 2016 | 11.21 | 11.78 | 11.11 | 11.72 | 2,491,401 | +0.55(+4.90%) |
Nov 21, 2016 | 11.08 | 11.27 | 10.99 | 11.17 | 1,276,339 | +0.21(+1.94%) |
Nov 18, 2016 | 10.75 | 11.08 | 10.75 | 10.96 | 992,711 | +0.21(+1.98%) |
Nov 17, 2016 | 10.69 | 11.08 | 10.58 | 10.75 | 2,158,482 | +0.06(+0.57%) |
Nov 16, 2016 | 10.60 | 10.72 | 10.26 | 10.69 | 1,121,813 | -0.03(-0.28%) |
Nov 15, 2016 | 10.08 | 10.78 | 9.652 | 10.72 | 1,130,147 | +0.24(+2.33%) |
Nov 14, 2016 | 10.26 | 10.69 | 9.957 | 10.47 | 1,374,036 | +0.37(+3.61%) |
Nov 11, 2016 | 9.744 | 10.14 | 9.439 | 10.11 | 1,485,454 | +0.24(+2.47%) |
Nov 10, 2016 | 9.226 | 9.957 | 9.135 | 9.865 | 1,632,525 | +0.85(+9.46%) |
Nov 09, 2016 | 8.313 | 9.150 | 8.313 | 9.013 | 1,356,526 | +0.70(+8.42%) |
Nov 08, 2016 | 8.221 | 8.434 | 8.069 | 8.313 | 560,803 | +0.09(+1.11%) |
Nov 07, 2016 | 8.069 | 8.282 | 7.978 | 8.221 | 738,305 | +0.37(+4.65%) |
Nov 04, 2016 | 7.612 | 8.099 | 7.551 | 7.856 | 684,671 | +0.18(+2.38%) |
Nov 03, 2016 | 7.704 | 7.856 | 7.125 | 7.673 | 1,312,096 | -0.24(-3.08%) |
Nov 02, 2016 | 8.069 | 8.252 | 7.886 | 7.917 | 678,302 | -0.21(-2.62%) |
Nov 01, 2016 | 8.556 | 8.617 | 8.099 | 8.130 | 572,961 | -0.40(-4.64%) |
Oct 31, 2016 | 8.465 | 8.587 | 8.404 | 8.526 | 597,697 | +0.06(+0.72%) |
Oct 28, 2016 | 8.404 | 8.632 | 8.282 | 8.465 | 374,126 | +0.06(+0.72%) |
Oct 27, 2016 | 8.708 | 8.708 | 8.373 | 8.404 | 269,369 | -0.27(-3.16%) |
Oct 26, 2016 | 8.739 | 8.922 | 8.587 | 8.678 | 291,503 | -0.12(-1.38%) |
Oct 25, 2016 | 9.043 | 9.104 | 8.769 | 8.800 | 425,252 | -0.24(-2.69%) |
Oct 24, 2016 | 8.922 | 9.074 | 8.800 | 9.043 | 342,607 | +0.27(+3.13%) |
Oct 21, 2016 | 8.647 | 8.891 | 8.617 | 8.769 | 264,803 | -0.03(-0.35%) |
Oct 20, 2016 | 8.708 | 8.830 | 8.617 | 8.800 | 259,517 | +0.06(+0.70%) |
Oct 19, 2016 | 8.708 | 8.982 | 8.678 | 8.739 | 475,850 | +0.06(+0.70%) |
Oct 18, 2016 | 8.739 | 8.861 | 8.556 | 8.678 | 1,100,623 | +0.09(+1.06%) |
Oct 17, 2016 | 8.373 | 8.647 | 8.373 | 8.587 | 320,588 | +0.18(+2.17%) |
Oct 14, 2016 | 8.861 | 8.943 | 8.373 | 8.404 | 574,557 | -0.33(-3.83%) |
Oct 13, 2016 | 8.739 | 8.922 | 8.617 | 8.739 | 434,207 | -0.12(-1.37%) |
Oct 12, 2016 | 8.830 | 8.982 | 8.739 | 8.861 | 355,059 | -0.03(-0.34%) |
Oct 11, 2016 | 9.043 | 9.165 | 8.830 | 8.891 | 1,391,992 | -0.18(-2.01%) |
Oct 10, 2016 | 9.043 | 9.165 | 8.879 | 9.074 | 184,406 | +0.17(+1.92%) |
Oct 07, 2016 | 9.281 | 9.415 | 8.891 | 8.903 | 445,077 | -0.31(-3.37%) |
Oct 06, 2016 | 9.214 | 9.232 | 9.043 | 9.214 | 218,694 | +0.01(+0.07%) |
Oct 05, 2016 | 8.982 | 9.250 | 8.982 | 9.208 | 313,476 | +0.24(+2.72%) |
Oct 04, 2016 | 9.086 | 9.223 | 8.879 | 8.964 | 409,741 | -0.09(-1.01%) |
Oct 03, 2016 | 9.080 | 9.147 | 8.958 | 9.055 | 389,814 | -0.07(-0.73%) |
Sep 30, 2016 | 8.976 | 9.196 | 8.848 | 9.122 | 473,479 | +0.23(+2.53%) |
Sep 29, 2016 | 8.946 | 9.086 | 8.858 | 8.897 | 396,732 | -0.04(-0.41%) |
Sep 28, 2016 | 8.714 | 8.940 | 8.672 | 8.934 | 401,015 | +0.28(+3.24%) |
Sep 27, 2016 | 8.477 | 8.660 | 8.410 | 8.654 | 436,823 | +0.09(+1.00%) |
Sep 26, 2016 | 8.605 | 8.684 | 8.489 | 8.568 | 418,810 | -0.15(-1.75%) |
Sep 23, 2016 | 8.806 | 8.909 | 8.660 | 8.721 | 526,522 | -0.14(-1.58%) |
Sep 22, 2016 | 8.605 | 8.891 | 8.574 | 8.861 | 817,478 | +0.41(+4.90%) |
Sep 21, 2016 | 8.337 | 8.614 | 8.172 | 8.447 | 735,878 | +0.24(+2.89%) |
Sep 20, 2016 | 8.678 | 8.678 | 8.209 | 8.209 | 1,088,945 | -0.41(-4.80%) |
Sep 19, 2016 | 8.708 | 8.915 | 8.556 | 8.623 | 400,701 | +0.04(+0.50%) |
Sep 16, 2016 | 8.617 | 8.721 | 8.501 | 8.580 | 787,091 | -0.11(-1.26%) |
Sep 15, 2016 | 8.629 | 8.806 | 8.526 | 8.690 | 948,768 | +0.07(+0.85%) |
Sep 14, 2016 | 8.684 | 8.739 | 8.440 | 8.617 | 573,764 | -0.07(-0.84%) |
Sep 13, 2016 | 8.769 | 8.982 | 8.574 | 8.690 | 1,049,523 | -0.26(-2.93%) |
Sep 12, 2016 | 8.830 | 8.964 | 8.781 | 8.952 | 625,012 | +0.01(+0.07%) |
Sep 09, 2016 | 9.403 | 9.415 | 8.836 | 8.946 | 658,258 | -0.60(-6.31%) |
Sep 08, 2016 | 9.427 | 9.610 | 9.390 | 9.549 | 481,342 | -0.08(-0.82%) |
Sep 07, 2016 | 9.549 | 9.725 | 9.476 | 9.628 | 642,167 | +0.04(+0.38%) |
Sep 06, 2016 | 9.862 | 9.862 | 9.510 | 9.591 | 666,701 | -0.26(-2.63%) |
Sep 02, 2016 | 9.808 | 9.850 | 9.850 | 9.850 | 574,659 | +0.15(+1.55%) |