Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.41 | 10.58 | 10.12 | 10.16 | 171,144 | -0.14(-1.36%) |
Nov 29, 2016 | 10.21 | 10.35 | 10.13 | 10.30 | 169,017 | +0.12(+1.18%) |
Nov 28, 2016 | 10.30 | 10.52 | 10.13 | 10.18 | 235,836 | -0.17(-1.64%) |
Nov 25, 2016 | 10.32 | 10.45 | 10.23 | 10.35 | 31,949 | +0.02(+0.19%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.23(+2.28%) | |
Nov 22, 2016 | 9.920 | 10.10 | 9.880 | 10.10 | 137,061 | +0.17(+1.71%) |
Nov 21, 2016 | 9.930 | 10.07 | 9.840 | 9.930 | 104,740 | +0.08(+0.81%) |
Nov 18, 2016 | 9.890 | 9.900 | 9.260 | 9.850 | 143,477 | +0.01(+0.10%) |
Nov 17, 2016 | 9.910 | 10.00 | 9.830 | 9.840 | 169,431 | -0.02(-0.20%) |
Nov 16, 2016 | 9.960 | 10.04 | 9.840 | 9.860 | 197,738 | -0.19(-1.89%) |
Nov 15, 2016 | 10.05 | 10.12 | 9.860 | 10.05 | 178,340 | -0.01(-0.10%) |
Nov 14, 2016 | 9.740 | 10.13 | 9.740 | 10.06 | 295,271 | +0.39(+4.03%) |
Nov 11, 2016 | 9.200 | 9.740 | 9.200 | 9.670 | 1,095,647 | +0.44(+4.77%) |
Nov 10, 2016 | 9.590 | 9.590 | 9.060 | 9.230 | 676,726 | -0.26(-2.74%) |
Nov 09, 2016 | 8.500 | 10.02 | 8.370 | 9.490 | 729,164 | +0.91(+10.61%) |
Nov 08, 2016 | 8.530 | 8.660 | 8.440 | 8.580 | 201,709 | +0.07(+0.82%) |
Nov 07, 2016 | 8.110 | 8.660 | 8.070 | 8.510 | 324,735 | +0.53(+6.64%) |
Nov 04, 2016 | 7.580 | 8.070 | 7.500 | 7.980 | 293,291 | +0.43(+5.70%) |
Nov 03, 2016 | 7.630 | 7.937 | 7.510 | 7.550 | 318,411 | -0.11(-1.44%) |
Nov 02, 2016 | 7.650 | 7.825 | 7.560 | 7.660 | 249,279 | +0.01(+0.13%) |
Nov 01, 2016 | 7.790 | 7.950 | 7.440 | 7.650 | 516,747 | -0.18(-2.30%) |
Oct 31, 2016 | 7.210 | 7.840 | 6.930 | 7.830 | 913,986 | +0.35(+4.68%) |
Oct 28, 2016 | 9.050 | 9.500 | 6.380 | 7.480 | 3,111,155 | -3.67(-32.91%) |
Oct 27, 2016 | 11.08 | 11.28 | 10.98 | 11.15 | 207,078 | +0.19(+1.73%) |
Oct 26, 2016 | 11.15 | 11.33 | 10.96 | 10.96 | 73,592 | -0.19(-1.70%) |
Oct 25, 2016 | 11.41 | 11.41 | 11.10 | 11.15 | 77,720 | -0.27(-2.36%) |
Oct 24, 2016 | 11.33 | 11.48 | 11.20 | 11.42 | 96,353 | +0.16(+1.42%) |
Oct 21, 2016 | 11.24 | 11.43 | 11.19 | 11.26 | 91,914 | -0.11(-0.97%) |
Oct 20, 2016 | 11.23 | 11.61 | 11.23 | 11.37 | 106,785 | +0.06(+0.53%) |
Oct 19, 2016 | 10.99 | 11.41 | 10.99 | 11.31 | 97,713 | +0.32(+2.91%) |
Oct 18, 2016 | 11.09 | 11.15 | 10.97 | 10.99 | 94,513 | +0.02(+0.18%) |
Oct 17, 2016 | 10.96 | 11.04 | 10.90 | 10.97 | 54,109 | +0.04(+0.37%) |
Oct 14, 2016 | 11.06 | 11.15 | 10.90 | 10.93 | 70,324 | -0.02(-0.18%) |
Oct 13, 2016 | 10.89 | 11.07 | 10.80 | 10.95 | 70,781 | -0.05(-0.45%) |
Oct 12, 2016 | 10.99 | 11.17 | 10.91 | 11.00 | 81,343 | +0.05(+0.46%) |
Oct 11, 2016 | 11.12 | 11.23 | 10.95 | 10.95 | 108,674 | -0.22(-1.97%) |
Oct 10, 2016 | 10.74 | 11.18 | 10.74 | 11.17 | 132,678 | +0.51(+4.78%) |
Oct 07, 2016 | 10.81 | 10.88 | 10.64 | 10.66 | 111,303 | -0.16(-1.48%) |
Oct 06, 2016 | 10.95 | 10.95 | 10.75 | 10.82 | 108,274 | -0.13(-1.19%) |
Oct 05, 2016 | 11.01 | 11.13 | 10.95 | 10.95 | 104,867 | -0.01(-0.09%) |
Oct 04, 2016 | 11.25 | 11.30 | 10.93 | 10.96 | 74,077 | -0.23(-2.06%) |
Oct 03, 2016 | 11.12 | 11.26 | 11.12 | 11.19 | 96,613 | -0.02(-0.18%) |
Sep 30, 2016 | 11.05 | 11.36 | 11.03 | 11.21 | 201,796 | +0.18(+1.63%) |
Sep 29, 2016 | 11.10 | 11.17 | 10.96 | 11.03 | 114,172 | -0.05(-0.45%) |
Sep 28, 2016 | 11.04 | 11.13 | 10.97 | 11.08 | 143,384 | +0.10(+0.91%) |
Sep 27, 2016 | 11.09 | 11.17 | 10.94 | 10.98 | 150,790 | -0.10(-0.90%) |
Sep 26, 2016 | 11.01 | 11.22 | 10.93 | 11.08 | 131,066 | -0.01(-0.09%) |
Sep 23, 2016 | 11.25 | 11.31 | 11.03 | 11.09 | 97,076 | -0.20(-1.77%) |
Sep 22, 2016 | 11.26 | 11.37 | 11.24 | 11.29 | 178,735 | +0.03(+0.27%) |
Sep 21, 2016 | 11.21 | 11.36 | 11.11 | 11.26 | 112,569 | +0.05(+0.45%) |
Sep 20, 2016 | 11.42 | 11.50 | 11.17 | 11.21 | 223,227 | -0.19(-1.67%) |
Sep 19, 2016 | 11.57 | 11.62 | 11.32 | 11.40 | 177,595 | -0.15(-1.30%) |
Sep 16, 2016 | 11.24 | 11.70 | 11.18 | 11.55 | 177,513 | +0.25(+2.21%) |
Sep 15, 2016 | 11.09 | 11.40 | 11.09 | 11.30 | 46,997 | +0.17(+1.53%) |
Sep 14, 2016 | 11.27 | 11.34 | 11.07 | 11.13 | 69,139 | -0.11(-0.98%) |
Sep 13, 2016 | 11.30 | 11.31 | 11.06 | 11.24 | 104,145 | -0.17(-1.49%) |
Sep 12, 2016 | 11.11 | 11.49 | 10.98 | 11.41 | 199,326 | +0.21(+1.88%) |
Sep 09, 2016 | 11.22 | 11.34 | 11.14 | 11.20 | 119,068 | -0.06(-0.53%) |
Sep 08, 2016 | 11.24 | 11.42 | 11.18 | 11.26 | 83,969 | -0.04(-0.35%) |
Sep 07, 2016 | 11.29 | 11.42 | 11.22 | 11.30 | 83,264 | -0.04(-0.35%) |
Sep 06, 2016 | 11.55 | 11.55 | 11.12 | 11.34 | 154,074 | -0.17(-1.48%) |
Sep 02, 2016 | 11.40 | 11.51 | 11.51 | 11.51 | 146,000 | +0.19(+1.68%) |