Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.19 | 11.29 | 11.04 | 11.15 | 446,659 | +0.14(+1.24%) |
Nov 29, 2016 | 11.07 | 11.10 | 10.87 | 11.01 | 645,680 | -0.15(-1.31%) |
Nov 28, 2016 | 11.55 | 11.57 | 11.10 | 11.16 | 365,687 | -0.39(-3.38%) |
Nov 25, 2016 | 11.55 | 11.57 | 11.35 | 11.55 | 123,915 | +0.01(+0.08%) |
Nov 23, 2016 | 11.54 | 11.54 | 11.54 | 0 | +0.11(+0.94%) | |
Nov 22, 2016 | 11.17 | 11.45 | 11.17 | 11.43 | 409,842 | +0.31(+2.81%) |
Nov 21, 2016 | 11.33 | 11.36 | 11.10 | 11.12 | 312,609 | -0.11(-0.96%) |
Nov 18, 2016 | 11.27 | 11.28 | 10.68 | 11.23 | 520,911 | -0.07(-0.61%) |
Nov 17, 2016 | 11.52 | 11.76 | 11.25 | 11.30 | 451,774 | -0.16(-1.37%) |
Nov 16, 2016 | 11.04 | 11.88 | 10.80 | 11.45 | 1,683,361 | +0.42(+3.81%) |
Nov 15, 2016 | 10.43 | 11.09 | 10.11 | 11.03 | 1,107,526 | -0.41(-3.59%) |
Nov 14, 2016 | 10.25 | 11.72 | 9.695 | 11.44 | 1,385,420 | +0.19(+1.65%) |
Nov 11, 2016 | 10.96 | 11.45 | 10.53 | 11.26 | 1,569,641 | +0.24(+2.22%) |
Nov 10, 2016 | 9.539 | 11.09 | 9.436 | 11.01 | 2,774,817 | +1.62(+17.27%) |
Nov 09, 2016 | 9.441 | 9.509 | 9.187 | 9.392 | 1,269,829 | +0.32(+3.56%) |
Nov 08, 2016 | 8.933 | 9.431 | 8.874 | 9.069 | 637,087 | +0.09(+0.98%) |
Nov 07, 2016 | 8.982 | 9.001 | 8.894 | 8.982 | 546,547 | +0.22(+2.45%) |
Nov 04, 2016 | 8.776 | 8.806 | 8.551 | 8.767 | 391,848 | -0.02(-0.22%) |
Nov 03, 2016 | 8.649 | 9.011 | 8.639 | 8.786 | 481,657 | +0.15(+1.70%) |
Nov 02, 2016 | 8.806 | 8.845 | 8.600 | 8.639 | 503,501 | -0.20(-2.21%) |
Nov 01, 2016 | 9.079 | 9.118 | 8.830 | 8.835 | 290,811 | -0.21(-2.27%) |
Oct 31, 2016 | 8.991 | 9.060 | 8.913 | 9.040 | 475,015 | +0.06(+0.65%) |
Oct 28, 2016 | 8.806 | 9.011 | 8.776 | 8.982 | 355,374 | +0.16(+1.77%) |
Oct 27, 2016 | 9.011 | 9.011 | 8.752 | 8.825 | 384,272 | -0.14(-1.53%) |
Oct 26, 2016 | 8.854 | 8.962 | 8.786 | 8.962 | 509,655 | +0.06(+0.66%) |
Oct 25, 2016 | 8.854 | 9.060 | 8.854 | 8.903 | 377,853 | +0.06(+0.66%) |
Oct 24, 2016 | 8.845 | 9.011 | 8.776 | 8.845 | 267,661 | +0.03(+0.33%) |
Oct 21, 2016 | 8.727 | 8.923 | 8.679 | 8.815 | 520,027 | -0.02(-0.22%) |
Oct 20, 2016 | 8.786 | 8.962 | 8.610 | 8.835 | 399,307 | -0.01(-0.11%) |
Oct 19, 2016 | 8.679 | 8.942 | 8.679 | 8.845 | 273,351 | +0.20(+2.26%) |
Oct 18, 2016 | 8.727 | 8.757 | 8.610 | 8.649 | 221,703 | +0.10(+1.14%) |
Oct 17, 2016 | 8.551 | 8.639 | 8.493 | 8.551 | 315,767 | -0.02(-0.23%) |
Oct 14, 2016 | 8.669 | 8.747 | 8.473 | 8.571 | 388,210 | -0.03(-0.34%) |
Oct 13, 2016 | 8.551 | 8.620 | 8.415 | 8.600 | 523,324 | -0.06(-0.68%) |
Oct 12, 2016 | 8.630 | 8.952 | 8.600 | 8.659 | 255,740 | +0.01(+0.11%) |
Oct 11, 2016 | 8.864 | 8.952 | 8.600 | 8.649 | 452,842 | -0.27(-3.07%) |
Oct 10, 2016 | 8.796 | 8.942 | 8.796 | 8.923 | 496,146 | +0.25(+2.93%) |
Oct 07, 2016 | 8.747 | 8.767 | 8.503 | 8.669 | 291,029 | -0.02(-0.23%) |
Oct 06, 2016 | 8.473 | 8.767 | 8.444 | 8.688 | 370,364 | +0.16(+1.83%) |
Oct 05, 2016 | 8.571 | 8.718 | 8.415 | 8.532 | 977,997 | +0.05(+0.58%) |
Oct 04, 2016 | 8.659 | 8.854 | 8.395 | 8.483 | 449,256 | -0.19(-2.14%) |
Oct 03, 2016 | 8.894 | 8.894 | 8.586 | 8.669 | 471,425 | -0.16(-1.77%) |
Sep 30, 2016 | 8.903 | 9.021 | 8.727 | 8.825 | 618,960 | +0.01(+0.11%) |
Sep 29, 2016 | 8.982 | 9.128 | 8.815 | 8.815 | 780,659 | -0.19(-2.06%) |
Sep 28, 2016 | 8.688 | 9.011 | 8.688 | 9.001 | 877,764 | +0.32(+3.72%) |
Sep 27, 2016 | 8.561 | 8.688 | 8.424 | 8.679 | 909,011 | +0.07(+0.79%) |
Sep 26, 2016 | 8.571 | 8.776 | 8.561 | 8.610 | 836,626 | -0.03(-0.34%) |
Sep 23, 2016 | 8.854 | 8.933 | 8.561 | 8.639 | 1,215,059 | -0.22(-2.54%) |
Sep 22, 2016 | 8.913 | 9.040 | 8.786 | 8.864 | 873,305 | +0.06(+0.67%) |
Sep 21, 2016 | 8.698 | 8.962 | 8.688 | 8.806 | 1,445,098 | +0.21(+2.39%) |
Sep 20, 2016 | 8.209 | 8.718 | 8.141 | 8.600 | 1,141,539 | +0.30(+3.65%) |
Sep 19, 2016 | 8.161 | 8.356 | 7.985 | 8.297 | 1,876,301 | +0.74(+9.83%) |
Sep 16, 2016 | 7.643 | 7.652 | 7.535 | 7.555 | 795,841 | -0.09(-1.15%) |
Sep 15, 2016 | 7.633 | 7.750 | 7.584 | 7.643 | 399,527 | +0.04(+0.51%) |
Sep 14, 2016 | 7.613 | 7.799 | 7.564 | 7.604 | 606,075 | -0.03(-0.38%) |
Sep 13, 2016 | 7.838 | 7.838 | 7.496 | 7.633 | 1,051,881 | -0.34(-4.29%) |
Sep 12, 2016 | 7.770 | 7.990 | 7.770 | 7.975 | 798,855 | +0.16(+2.00%) |
Sep 09, 2016 | 8.089 | 8.089 | 7.736 | 7.819 | 975,244 | -0.27(-3.35%) |
Sep 08, 2016 | 8.002 | 8.128 | 7.896 | 8.089 | 903,332 | +0.10(+1.21%) |
Sep 07, 2016 | 8.186 | 8.186 | 7.935 | 7.993 | 631,413 | -0.15(-1.90%) |
Sep 06, 2016 | 8.254 | 8.360 | 8.051 | 8.148 | 918,519 | -0.07(-0.82%) |
Sep 02, 2016 | 8.196 | 8.215 | 8.215 | 8.215 | 539,148 | +0.11(+1.31%) |