Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.59 | 11.71 | 11.38 | 11.41 | 499,590 | +0.06(+0.54%) |
Nov 29, 2016 | 11.38 | 11.47 | 11.23 | 11.35 | 659,655 | -0.15(-1.32%) |
Nov 28, 2016 | 11.41 | 11.62 | 11.30 | 11.50 | 693,424 | +0.03(+0.27%) |
Nov 25, 2016 | 11.53 | 11.62 | 11.23 | 11.47 | 358,193 | -0.12(-1.05%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | -0.12(-1.04%) | |
Nov 22, 2016 | 11.20 | 11.78 | 11.11 | 11.71 | 2,493,063 | +0.55(+4.90%) |
Nov 21, 2016 | 11.08 | 11.26 | 10.98 | 11.17 | 1,277,191 | +0.21(+1.94%) |
Nov 18, 2016 | 10.74 | 11.08 | 10.74 | 10.95 | 993,373 | +0.21(+1.98%) |
Nov 17, 2016 | 10.68 | 11.08 | 10.57 | 10.74 | 2,159,922 | +0.06(+0.57%) |
Nov 16, 2016 | 10.59 | 10.71 | 10.25 | 10.68 | 1,122,561 | -0.03(-0.28%) |
Nov 15, 2016 | 10.07 | 10.77 | 9.646 | 10.71 | 1,130,900 | +0.24(+2.33%) |
Nov 14, 2016 | 10.25 | 10.68 | 9.950 | 10.47 | 1,374,953 | +0.37(+3.61%) |
Nov 11, 2016 | 9.737 | 10.13 | 9.433 | 10.10 | 1,486,445 | +0.24(+2.47%) |
Nov 10, 2016 | 9.220 | 9.950 | 9.129 | 9.859 | 1,633,615 | +0.85(+9.46%) |
Nov 09, 2016 | 8.307 | 9.144 | 8.307 | 9.007 | 1,357,431 | +0.70(+8.42%) |
Nov 08, 2016 | 8.216 | 8.429 | 8.064 | 8.307 | 561,177 | +0.09(+1.11%) |
Nov 07, 2016 | 8.064 | 8.277 | 7.972 | 8.216 | 738,798 | +0.37(+4.65%) |
Nov 04, 2016 | 7.607 | 8.094 | 7.546 | 7.851 | 685,128 | +0.18(+2.38%) |
Nov 03, 2016 | 7.698 | 7.851 | 7.120 | 7.668 | 1,312,971 | -0.24(-3.08%) |
Nov 02, 2016 | 8.064 | 8.246 | 7.881 | 7.911 | 678,754 | -0.21(-2.62%) |
Nov 01, 2016 | 8.550 | 8.611 | 8.094 | 8.124 | 573,343 | -0.40(-4.64%) |
Oct 31, 2016 | 8.459 | 8.581 | 8.398 | 8.520 | 598,096 | +0.06(+0.72%) |
Oct 28, 2016 | 8.398 | 8.626 | 8.277 | 8.459 | 374,375 | +0.06(+0.72%) |
Oct 27, 2016 | 8.703 | 8.703 | 8.368 | 8.398 | 269,549 | -0.27(-3.16%) |
Oct 26, 2016 | 8.733 | 8.916 | 8.581 | 8.672 | 291,698 | -0.12(-1.38%) |
Oct 25, 2016 | 9.037 | 9.098 | 8.763 | 8.794 | 425,536 | -0.24(-2.69%) |
Oct 24, 2016 | 8.916 | 9.068 | 8.794 | 9.037 | 342,836 | +0.27(+3.12%) |
Oct 21, 2016 | 8.642 | 8.885 | 8.611 | 8.763 | 264,979 | -0.03(-0.35%) |
Oct 20, 2016 | 8.703 | 8.824 | 8.611 | 8.794 | 259,690 | +0.06(+0.70%) |
Oct 19, 2016 | 8.703 | 8.976 | 8.672 | 8.733 | 476,168 | +0.06(+0.70%) |
Oct 18, 2016 | 8.733 | 8.855 | 8.550 | 8.672 | 1,101,357 | +0.09(+1.06%) |
Oct 17, 2016 | 8.368 | 8.642 | 8.368 | 8.581 | 320,802 | +0.18(+2.17%) |
Oct 14, 2016 | 8.855 | 8.937 | 8.368 | 8.398 | 574,940 | -0.33(-3.83%) |
Oct 13, 2016 | 8.733 | 8.916 | 8.611 | 8.733 | 434,496 | -0.12(-1.37%) |
Oct 12, 2016 | 8.824 | 8.976 | 8.733 | 8.855 | 355,296 | -0.03(-0.34%) |
Oct 11, 2016 | 9.037 | 9.159 | 8.824 | 8.885 | 1,392,921 | -0.18(-2.01%) |
Oct 10, 2016 | 9.037 | 9.159 | 8.873 | 9.068 | 184,529 | +0.17(+1.92%) |
Oct 07, 2016 | 9.275 | 9.409 | 8.885 | 8.897 | 445,374 | -0.31(-3.37%) |
Oct 06, 2016 | 9.208 | 9.226 | 9.037 | 9.208 | 218,840 | +0.01(+0.07%) |
Oct 05, 2016 | 8.976 | 9.244 | 8.976 | 9.202 | 313,685 | +0.24(+2.72%) |
Oct 04, 2016 | 9.080 | 9.217 | 8.873 | 8.958 | 410,014 | -0.09(-1.01%) |
Oct 03, 2016 | 9.074 | 9.141 | 8.952 | 9.049 | 390,074 | -0.07(-0.73%) |
Sep 30, 2016 | 8.970 | 9.189 | 8.843 | 9.116 | 473,795 | +0.23(+2.53%) |
Sep 29, 2016 | 8.940 | 9.080 | 8.852 | 8.891 | 396,997 | -0.04(-0.41%) |
Sep 28, 2016 | 8.709 | 8.934 | 8.666 | 8.928 | 401,282 | +0.28(+3.24%) |
Sep 27, 2016 | 8.471 | 8.654 | 8.404 | 8.648 | 437,114 | +0.09(+1.00%) |
Sep 26, 2016 | 8.599 | 8.678 | 8.483 | 8.563 | 419,090 | -0.15(-1.75%) |
Sep 23, 2016 | 8.800 | 8.903 | 8.654 | 8.715 | 526,874 | -0.14(-1.58%) |
Sep 22, 2016 | 8.599 | 8.885 | 8.569 | 8.855 | 818,023 | +0.41(+4.90%) |
Sep 21, 2016 | 8.331 | 8.608 | 8.167 | 8.441 | 736,369 | +0.24(+2.89%) |
Sep 20, 2016 | 8.672 | 8.672 | 8.204 | 8.204 | 1,089,671 | -0.41(-4.80%) |
Sep 19, 2016 | 8.703 | 8.909 | 8.550 | 8.617 | 400,969 | +0.04(+0.50%) |
Sep 16, 2016 | 8.611 | 8.715 | 8.496 | 8.575 | 787,616 | -0.11(-1.26%) |
Sep 15, 2016 | 8.623 | 8.800 | 8.520 | 8.684 | 949,401 | +0.07(+0.85%) |
Sep 14, 2016 | 8.678 | 8.733 | 8.435 | 8.611 | 574,147 | -0.07(-0.84%) |
Sep 13, 2016 | 8.763 | 8.976 | 8.569 | 8.684 | 1,050,223 | -0.26(-2.93%) |
Sep 12, 2016 | 8.824 | 8.958 | 8.776 | 8.946 | 625,429 | +0.01(+0.07%) |
Sep 09, 2016 | 9.396 | 9.409 | 8.830 | 8.940 | 658,697 | -0.60(-6.31%) |
Sep 08, 2016 | 9.421 | 9.603 | 9.384 | 9.542 | 481,663 | -0.08(-0.82%) |
Sep 07, 2016 | 9.542 | 9.719 | 9.469 | 9.621 | 642,596 | +0.04(+0.38%) |
Sep 06, 2016 | 9.856 | 9.856 | 9.504 | 9.585 | 667,146 | -0.26(-2.63%) |
Sep 02, 2016 | 9.802 | 9.844 | 9.844 | 9.844 | 575,043 | +0.15(+1.55%) |