Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.72 | 12.85 | 12.56 | 12.64 | 25,139,870 | +0.22(+1.76%) |
Nov 29, 2016 | 12.44 | 12.58 | 12.39 | 12.42 | 13,802,374 | +0.01(+0.06%) |
Nov 28, 2016 | 12.57 | 12.64 | 12.37 | 12.42 | 16,501,991 | -0.24(-1.90%) |
Nov 25, 2016 | 12.72 | 12.74 | 12.56 | 12.66 | 8,399,250 | -0.08(-0.60%) |
Nov 23, 2016 | 12.73 | 12.73 | 12.73 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.55 | 12.58 | 12.41 | 12.49 | 18,854,586 | +0.00(+0.00%) |
Nov 21, 2016 | 12.46 | 12.57 | 12.33 | 12.49 | 23,019,182 | +0.12(+1.00%) |
Nov 18, 2016 | 12.39 | 12.43 | 12.29 | 12.36 | 22,675,026 | +0.01(+0.06%) |
Nov 17, 2016 | 12.20 | 12.36 | 12.15 | 12.36 | 34,952,584 | +0.20(+1.61%) |
Nov 16, 2016 | 12.12 | 12.33 | 12.02 | 12.16 | 32,100,746 | -0.26(-2.11%) |
Nov 15, 2016 | 12.09 | 12.44 | 11.87 | 12.42 | 36,647,744 | +0.22(+1.79%) |
Nov 14, 2016 | 12.07 | 12.41 | 11.96 | 12.20 | 44,563,884 | +0.33(+2.82%) |
Nov 11, 2016 | 11.43 | 11.88 | 11.35 | 11.87 | 44,152,104 | +0.39(+3.42%) |
Nov 10, 2016 | 11.27 | 11.66 | 11.11 | 11.48 | 38,795,276 | +0.41(+3.68%) |
Nov 09, 2016 | 10.66 | 11.13 | 10.58 | 11.07 | 45,870,424 | +0.60(+5.69%) |
Nov 08, 2016 | 10.49 | 10.55 | 10.30 | 10.47 | 23,743,268 | -0.09(-0.89%) |
Nov 07, 2016 | 10.42 | 10.60 | 10.42 | 10.57 | 23,689,226 | +0.36(+3.49%) |
Nov 04, 2016 | 10.16 | 10.30 | 10.07 | 10.21 | 19,091,596 | +0.07(+0.64%) |
Nov 03, 2016 | 10.14 | 10.31 | 10.13 | 10.15 | 19,895,704 | +0.01(+0.07%) |
Nov 02, 2016 | 10.25 | 10.25 | 10.05 | 10.14 | 19,104,274 | -0.14(-1.34%) |
Nov 01, 2016 | 10.33 | 10.38 | 10.14 | 10.28 | 21,649,870 | +0.01(+0.14%) |
Oct 31, 2016 | 10.28 | 10.35 | 10.23 | 10.26 | 15,822,962 | +0.04(+0.35%) |
Oct 28, 2016 | 10.39 | 10.42 | 10.18 | 10.23 | 25,883,526 | -0.15(-1.40%) |
Oct 27, 2016 | 10.37 | 10.45 | 10.29 | 10.37 | 21,122,628 | +0.07(+0.63%) |
Oct 26, 2016 | 10.08 | 10.37 | 10.07 | 10.31 | 33,132,000 | +0.23(+2.24%) |
Oct 25, 2016 | 9.674 | 10.10 | 9.594 | 10.08 | 50,493,476 | +0.56(+5.88%) |
Oct 24, 2016 | 9.521 | 9.630 | 9.514 | 9.521 | 17,722,116 | +0.04(+0.46%) |
Oct 21, 2016 | 9.383 | 9.492 | 9.332 | 9.478 | 14,026,266 | +0.01(+0.15%) |
Oct 20, 2016 | 9.391 | 9.558 | 9.361 | 9.463 | 27,249,816 | +0.07(+0.77%) |
Oct 19, 2016 | 9.231 | 9.434 | 9.209 | 9.391 | 21,854,534 | +0.21(+2.30%) |
Oct 18, 2016 | 9.114 | 9.194 | 8.984 | 9.180 | 25,080,144 | +0.20(+2.27%) |
Oct 17, 2016 | 9.114 | 9.136 | 8.962 | 8.976 | 12,904,906 | -0.12(-1.36%) |
Oct 14, 2016 | 9.107 | 9.173 | 9.027 | 9.100 | 20,258,458 | +0.15(+1.71%) |
Oct 13, 2016 | 9.122 | 9.136 | 8.867 | 8.947 | 19,814,358 | -0.28(-3.07%) |
Oct 12, 2016 | 9.267 | 9.296 | 9.194 | 9.231 | 25,802,760 | -0.03(-0.31%) |
Oct 11, 2016 | 9.289 | 9.332 | 9.180 | 9.260 | 21,615,830 | -0.04(-0.47%) |
Oct 10, 2016 | 9.318 | 9.372 | 9.285 | 9.303 | 14,294,483 | +0.09(+0.95%) |
Oct 07, 2016 | 9.238 | 9.318 | 9.129 | 9.216 | 14,952,478 | -0.04(-0.39%) |
Oct 06, 2016 | 9.289 | 9.340 | 9.216 | 9.252 | 13,979,017 | -0.02(-0.24%) |
Oct 05, 2016 | 9.063 | 9.296 | 9.063 | 9.274 | 21,136,206 | +0.25(+2.82%) |
Oct 04, 2016 | 8.875 | 9.133 | 8.853 | 9.020 | 21,613,966 | +0.19(+2.14%) |
Oct 03, 2016 | 8.802 | 8.882 | 8.762 | 8.831 | 15,127,879 | -0.01(-0.16%) |
Sep 30, 2016 | 8.809 | 8.882 | 8.722 | 8.845 | 31,230,036 | +0.09(+1.00%) |
Sep 29, 2016 | 8.867 | 8.991 | 8.700 | 8.758 | 18,151,086 | -0.14(-1.55%) |
Sep 28, 2016 | 8.853 | 8.904 | 8.758 | 8.896 | 15,732,618 | +0.07(+0.74%) |
Sep 27, 2016 | 8.693 | 8.853 | 8.642 | 8.831 | 16,408,803 | +0.10(+1.17%) |
Sep 26, 2016 | 8.867 | 8.911 | 8.718 | 8.729 | 24,391,930 | -0.22(-2.44%) |
Sep 23, 2016 | 8.940 | 9.060 | 8.911 | 8.947 | 15,821,073 | -0.02(-0.24%) |
Sep 22, 2016 | 8.933 | 8.991 | 8.907 | 8.969 | 17,917,596 | +0.07(+0.82%) |
Sep 21, 2016 | 8.896 | 8.947 | 8.780 | 8.896 | 19,439,314 | +0.04(+0.41%) |
Sep 20, 2016 | 8.998 | 9.005 | 8.824 | 8.860 | 12,125,073 | -0.05(-0.57%) |
Sep 19, 2016 | 8.962 | 9.005 | 8.864 | 8.911 | 13,263,618 | +0.00(+0.00%) |
Sep 16, 2016 | 8.896 | 8.925 | 8.816 | 8.911 | 23,425,796 | -0.08(-0.89%) |
Sep 15, 2016 | 8.845 | 9.005 | 8.831 | 8.991 | 19,456,584 | +0.11(+1.23%) |
Sep 14, 2016 | 8.947 | 9.009 | 8.860 | 8.882 | 19,319,184 | -0.07(-0.81%) |
Sep 13, 2016 | 9.049 | 9.063 | 8.853 | 8.954 | 27,381,838 | -0.22(-2.38%) |
Sep 12, 2016 | 8.853 | 9.173 | 8.780 | 9.173 | 36,340,352 | +0.26(+2.94%) |
Sep 09, 2016 | 8.984 | 9.114 | 8.911 | 8.911 | 26,096,772 | -0.10(-1.13%) |
Sep 08, 2016 | 9.013 | 9.049 | 8.925 | 9.013 | 23,965,380 | +0.02(+0.24%) |
Sep 07, 2016 | 8.947 | 9.013 | 8.896 | 8.991 | 15,342,718 | +0.01(+0.16%) |
Sep 06, 2016 | 9.114 | 9.129 | 8.896 | 8.976 | 18,478,398 | -0.15(-1.59%) |
Sep 02, 2016 | 9.085 | 9.122 | 9.122 | 9.122 | 18,557,474 | +0.08(+0.88%) |