Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.75 | 11.85 | 11.60 | 11.65 | 294,517 | +0.05(+0.43%) |
Nov 29, 2016 | 11.75 | 11.85 | 11.50 | 11.60 | 389,662 | -0.20(-1.69%) |
Nov 28, 2016 | 11.80 | 11.90 | 11.70 | 11.80 | 190,527 | -0.05(-0.42%) |
Nov 25, 2016 | 11.95 | 12.05 | 11.65 | 11.85 | 189,989 | -0.05(-0.42%) |
Nov 23, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.85 | 12.10 | 11.75 | 11.90 | 328,096 | +0.15(+1.28%) |
Nov 21, 2016 | 11.60 | 11.90 | 11.55 | 11.75 | 301,604 | +0.15(+1.29%) |
Nov 18, 2016 | 11.60 | 11.75 | 11.40 | 11.60 | 313,900 | +0.00(+0.00%) |
Nov 17, 2016 | 11.55 | 11.82 | 11.55 | 11.60 | 363,252 | +0.05(+0.43%) |
Nov 16, 2016 | 11.55 | 11.70 | 11.50 | 11.55 | 471,204 | -0.05(-0.43%) |
Nov 15, 2016 | 11.25 | 11.85 | 10.90 | 11.60 | 475,317 | +0.10(+0.87%) |
Nov 14, 2016 | 10.20 | 11.55 | 10.20 | 11.50 | 838,626 | +1.55(+15.58%) |
Nov 11, 2016 | 9.750 | 10.30 | 9.745 | 9.950 | 1,430,955 | +0.30(+3.11%) |
Nov 10, 2016 | 9.450 | 10.10 | 9.300 | 9.650 | 1,275,360 | +0.45(+4.89%) |
Nov 09, 2016 | 9.350 | 9.650 | 9.125 | 9.200 | 847,494 | +0.40(+4.55%) |
Nov 08, 2016 | 8.950 | 8.950 | 8.800 | 8.800 | 223,954 | -0.10(-1.12%) |
Nov 07, 2016 | 8.950 | 9.100 | 8.800 | 8.900 | 530,736 | +0.10(+1.14%) |
Nov 04, 2016 | 8.950 | 8.977 | 8.750 | 8.800 | 113,332 | -0.05(-0.56%) |
Nov 03, 2016 | 9.050 | 9.050 | 8.800 | 8.850 | 117,824 | +0.00(+0.00%) |
Nov 02, 2016 | 9.250 | 9.250 | 8.800 | 8.850 | 225,362 | -0.35(-3.80%) |
Nov 01, 2016 | 9.300 | 9.400 | 9.050 | 9.200 | 151,953 | -0.20(-2.13%) |
Oct 31, 2016 | 9.450 | 9.825 | 9.250 | 9.400 | 176,390 | -0.05(-0.53%) |
Oct 28, 2016 | 9.150 | 9.450 | 8.900 | 9.450 | 842,988 | +0.35(+3.85%) |
Oct 27, 2016 | 8.900 | 9.150 | 8.900 | 9.100 | 284,750 | +0.20(+2.25%) |
Oct 26, 2016 | 9.050 | 9.250 | 8.850 | 8.900 | 68,988 | -0.25(-2.73%) |
Oct 25, 2016 | 9.200 | 9.350 | 9.050 | 9.150 | 180,119 | -0.05(-0.54%) |
Oct 24, 2016 | 9.250 | 9.300 | 8.900 | 9.200 | 103,262 | +0.05(+0.55%) |
Oct 21, 2016 | 9.150 | 9.350 | 9.050 | 9.150 | 89,809 | -0.20(-2.14%) |
Oct 20, 2016 | 9.300 | 9.550 | 9.300 | 9.350 | 105,778 | +0.15(+1.63%) |
Oct 19, 2016 | 8.850 | 9.300 | 8.850 | 9.200 | 142,203 | +0.35(+3.95%) |
Oct 18, 2016 | 9.150 | 9.150 | 8.675 | 8.850 | 150,669 | -0.10(-1.12%) |
Oct 17, 2016 | 8.800 | 8.950 | 8.700 | 8.950 | 143,447 | +0.10(+1.13%) |
Oct 14, 2016 | 9.050 | 9.250 | 8.775 | 8.850 | 94,797 | -0.20(-2.21%) |
Oct 13, 2016 | 9.250 | 9.250 | 9.000 | 9.050 | 67,619 | -0.20(-2.16%) |
Oct 12, 2016 | 9.350 | 9.500 | 9.100 | 9.250 | 154,599 | -0.10(-1.07%) |
Oct 11, 2016 | 9.450 | 9.450 | 9.150 | 9.350 | 158,909 | -0.05(-0.53%) |
Oct 10, 2016 | 9.350 | 9.650 | 9.300 | 9.400 | 84,543 | +0.07(+0.75%) |
Oct 07, 2016 | 9.400 | 9.480 | 9.230 | 9.330 | 130,067 | -0.07(-0.74%) |
Oct 06, 2016 | 9.540 | 9.700 | 9.210 | 9.400 | 211,167 | -0.18(-1.88%) |
Oct 05, 2016 | 9.530 | 9.630 | 9.440 | 9.580 | 102,402 | +0.09(+0.95%) |
Oct 04, 2016 | 9.640 | 9.750 | 9.470 | 9.490 | 93,429 | -0.10(-1.04%) |
Oct 03, 2016 | 9.620 | 9.890 | 9.430 | 9.590 | 115,604 | -0.09(-0.93%) |
Sep 30, 2016 | 9.700 | 9.820 | 9.600 | 9.680 | 141,818 | +0.09(+0.94%) |
Sep 29, 2016 | 9.840 | 10.02 | 9.580 | 9.590 | 157,673 | -0.20(-2.04%) |
Sep 28, 2016 | 9.570 | 9.850 | 9.510 | 9.790 | 121,188 | +0.21(+2.19%) |
Sep 27, 2016 | 9.410 | 9.650 | 9.345 | 9.580 | 122,602 | +0.15(+1.59%) |
Sep 26, 2016 | 9.480 | 9.570 | 9.340 | 9.430 | 90,322 | -0.16(-1.67%) |
Sep 23, 2016 | 9.690 | 9.820 | 9.580 | 9.590 | 166,794 | -0.13(-1.34%) |
Sep 22, 2016 | 9.610 | 9.810 | 9.540 | 9.720 | 246,069 | +0.19(+1.99%) |
Sep 21, 2016 | 9.580 | 9.670 | 9.360 | 9.530 | 128,428 | +0.00(+0.00%) |
Sep 20, 2016 | 9.670 | 9.670 | 9.280 | 9.530 | 144,169 | -0.06(-0.63%) |
Sep 19, 2016 | 9.220 | 9.660 | 9.130 | 9.590 | 210,267 | +0.49(+5.38%) |
Sep 16, 2016 | 9.260 | 9.360 | 9.055 | 9.100 | 618,465 | -0.18(-1.94%) |
Sep 15, 2016 | 9.100 | 9.350 | 8.940 | 9.280 | 136,505 | +0.19(+2.09%) |
Sep 14, 2016 | 9.140 | 9.200 | 8.850 | 9.090 | 198,986 | -0.08(-0.87%) |
Sep 13, 2016 | 9.190 | 9.270 | 8.990 | 9.170 | 206,080 | +0.11(+1.21%) |
Sep 12, 2016 | 8.840 | 9.090 | 8.800 | 9.060 | 158,320 | +0.10(+1.12%) |
Sep 09, 2016 | 9.260 | 9.370 | 8.930 | 8.960 | 134,941 | -0.43(-4.58%) |
Sep 08, 2016 | 9.530 | 9.560 | 9.290 | 9.390 | 131,085 | -0.14(-1.47%) |
Sep 07, 2016 | 9.670 | 9.720 | 9.360 | 9.530 | 186,309 | -0.13(-1.35%) |
Sep 06, 2016 | 10.25 | 10.30 | 9.430 | 9.660 | 284,303 | -0.67(-6.49%) |
Sep 02, 2016 | 10.23 | 10.33 | 10.33 | 10.33 | 139,500 | +0.17(+1.67%) |