Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.47 | 10.47 | 10.29 | 10.33 | 328,854 | -0.14(-1.34%) |
Nov 29, 2016 | 10.31 | 10.47 | 10.19 | 10.47 | 125,302 | +0.17(+1.65%) |
Nov 28, 2016 | 10.42 | 10.42 | 10.21 | 10.30 | 242,145 | -0.07(-0.68%) |
Nov 25, 2016 | 10.38 | 10.43 | 10.21 | 10.37 | 176,954 | +0.06(+0.58%) |
Nov 24, 2016 | 10.15 | 10.33 | 10.14 | 10.31 | 157,079 | +0.22(+2.18%) |
Nov 23, 2016 | 9.840 | 10.14 | 9.600 | 10.09 | 230,918 | +0.25(+2.54%) |
Nov 22, 2016 | 10.00 | 10.00 | 9.805 | 9.840 | 232,471 | -0.16(-1.60%) |
Nov 21, 2016 | 10.16 | 10.16 | 9.970 | 10.00 | 173,038 | -0.10(-0.99%) |
Nov 18, 2016 | 10.25 | 10.25 | 10.00 | 10.10 | 246,012 | -0.04(-0.39%) |
Nov 17, 2016 | 10.00 | 10.36 | 9.940 | 10.14 | 368,179 | +0.19(+1.91%) |
Nov 16, 2016 | 9.830 | 10.05 | 9.790 | 9.950 | 164,356 | +0.17(+1.74%) |
Nov 15, 2016 | 9.600 | 9.860 | 9.550 | 9.780 | 227,377 | +0.14(+1.45%) |
Nov 14, 2016 | 9.720 | 9.720 | 9.540 | 9.640 | 144,651 | +0.00(+0.00%) |
Nov 11, 2016 | 9.440 | 9.640 | 9.380 | 9.640 | 169,218 | +0.20(+2.12%) |
Nov 10, 2016 | 9.540 | 9.600 | 9.380 | 9.440 | 203,130 | -0.06(-0.63%) |
Nov 09, 2016 | 9.310 | 9.630 | 9.310 | 9.500 | 215,389 | +0.19(+2.04%) |
Nov 08, 2016 | 9.350 | 9.350 | 9.250 | 9.310 | 167,284 | -0.04(-0.43%) |
Nov 07, 2016 | 9.370 | 9.370 | 9.150 | 9.350 | 666,738 | +0.18(+1.96%) |
Nov 04, 2016 | 8.640 | 9.190 | 8.520 | 9.170 | 498,548 | +0.51(+5.89%) |
Nov 03, 2016 | 8.750 | 8.760 | 8.650 | 8.660 | 71,759 | -0.09(-1.03%) |
Nov 02, 2016 | 8.740 | 8.830 | 8.680 | 8.750 | 124,077 | +0.00(+0.00%) |
Nov 01, 2016 | 8.980 | 8.980 | 8.710 | 8.750 | 202,499 | -0.17(-1.91%) |
Oct 31, 2016 | 9.030 | 9.040 | 8.920 | 8.920 | 78,976 | -0.15(-1.65%) |
Oct 28, 2016 | 9.130 | 9.150 | 9.000 | 9.070 | 72,226 | -0.04(-0.44%) |
Oct 27, 2016 | 9.270 | 9.270 | 9.100 | 9.110 | 52,605 | -0.10(-1.09%) |
Oct 26, 2016 | 9.110 | 9.320 | 9.110 | 9.210 | 232,207 | +0.10(+1.10%) |
Oct 25, 2016 | 8.970 | 9.170 | 8.930 | 9.110 | 189,012 | +0.19(+2.13%) |
Oct 24, 2016 | 8.900 | 8.950 | 8.860 | 8.920 | 89,757 | -0.01(-0.11%) |
Oct 21, 2016 | 8.960 | 9.010 | 8.920 | 8.930 | 74,529 | +0.00(+0.00%) |
Oct 20, 2016 | 8.930 | 9.000 | 8.890 | 8.930 | 88,733 | +0.01(+0.11%) |
Oct 19, 2016 | 9.010 | 9.010 | 8.900 | 8.920 | 57,837 | -0.09(-1.00%) |
Oct 18, 2016 | 9.070 | 9.100 | 8.950 | 9.010 | 66,735 | -0.03(-0.33%) |
Oct 17, 2016 | 9.060 | 9.060 | 8.950 | 9.040 | 97,273 | +0.00(+0.00%) |
Oct 14, 2016 | 9.100 | 9.160 | 9.030 | 9.040 | 123,844 | +0.01(+0.11%) |
Oct 13, 2016 | 9.200 | 9.220 | 8.990 | 9.030 | 148,449 | -0.14(-1.53%) |
Oct 12, 2016 | 9.260 | 9.260 | 9.140 | 9.170 | 146,428 | -0.08(-0.86%) |
Oct 11, 2016 | 9.300 | 9.300 | 9.170 | 9.250 | 68,164 | +0.02(+0.22%) |
Oct 07, 2016 | 9.230 | 9.230 | 9.230 | 0 | +0.03(+0.33%) | |
Oct 06, 2016 | 9.200 | 9.300 | 9.090 | 9.200 | 87,827 | -0.03(-0.33%) |
Oct 05, 2016 | 9.300 | 9.410 | 9.200 | 9.230 | 133,606 | -0.08(-0.86%) |
Oct 04, 2016 | 9.440 | 9.470 | 9.200 | 9.310 | 117,174 | -0.07(-0.75%) |
Oct 03, 2016 | 9.480 | 9.480 | 9.360 | 9.380 | 87,272 | -0.10(-1.05%) |
Sep 30, 2016 | 9.310 | 9.480 | 9.110 | 9.480 | 164,618 | +0.16(+1.72%) |
Sep 29, 2016 | 9.500 | 9.620 | 9.180 | 9.320 | 212,225 | -0.19(-2.00%) |
Sep 28, 2016 | 9.580 | 9.610 | 9.500 | 9.510 | 128,061 | -0.03(-0.31%) |
Sep 27, 2016 | 9.450 | 9.590 | 9.400 | 9.540 | 100,082 | +0.08(+0.85%) |
Sep 26, 2016 | 9.610 | 9.700 | 9.340 | 9.460 | 419,363 | -0.15(-1.56%) |
Sep 23, 2016 | 9.640 | 9.670 | 9.530 | 9.610 | 151,746 | -0.01(-0.10%) |
Sep 22, 2016 | 9.750 | 9.770 | 9.510 | 9.620 | 221,187 | -0.07(-0.72%) |
Sep 21, 2016 | 9.700 | 9.820 | 9.680 | 9.690 | 258,139 | +0.09(+0.94%) |
Sep 20, 2016 | 9.590 | 9.780 | 9.450 | 9.600 | 596,959 | +0.09(+0.95%) |
Sep 19, 2016 | 9.270 | 9.515 | 9.270 | 9.510 | 478,432 | +0.33(+3.59%) |
Sep 16, 2016 | 9.040 | 9.310 | 9.010 | 9.180 | 211,511 | +0.14(+1.55%) |
Sep 15, 2016 | 9.000 | 9.050 | 8.990 | 9.040 | 77,218 | +0.03(+0.33%) |
Sep 14, 2016 | 9.010 | 9.100 | 8.990 | 9.010 | 100,124 | +0.02(+0.22%) |
Sep 13, 2016 | 8.990 | 9.030 | 8.920 | 8.990 | 96,334 | +0.01(+0.11%) |
Sep 12, 2016 | 8.890 | 9.030 | 8.880 | 8.980 | 103,083 | +0.02(+0.22%) |
Sep 09, 2016 | 9.080 | 9.080 | 8.900 | 8.960 | 169,405 | -0.10(-1.10%) |
Sep 08, 2016 | 9.100 | 9.100 | 9.020 | 9.060 | 108,682 | -0.01(-0.11%) |
Sep 07, 2016 | 8.940 | 9.150 | 8.940 | 9.070 | 222,477 | +0.10(+1.11%) |
Sep 06, 2016 | 8.940 | 9.010 | 8.920 | 8.970 | 222,489 | +0.14(+1.59%) |
Sep 02, 2016 | 8.830 | 8.830 | 8.830 | 0 | +0.15(+1.73%) |