Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.20 | 11.45 | 11.05 | 11.40 | 81,277 | +0.15(+1.33%) |
Nov 29, 2016 | 11.40 | 11.49 | 11.10 | 11.25 | 31,032 | -0.20(-1.75%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.35 | 11.45 | 96,236 | -0.10(-0.87%) |
Nov 25, 2016 | 11.65 | 11.70 | 11.50 | 11.55 | 8,936 | -0.15(-1.28%) |
Nov 23, 2016 | 11.70 | 11.70 | 11.70 | 0 | +0.20(+1.74%) | |
Nov 22, 2016 | 11.20 | 11.50 | 11.05 | 11.50 | 47,155 | +0.30(+2.68%) |
Nov 21, 2016 | 11.10 | 11.20 | 11.06 | 11.20 | 22,843 | +0.05(+0.45%) |
Nov 18, 2016 | 11.20 | 11.50 | 11.15 | 11.15 | 36,594 | -0.25(-2.19%) |
Nov 17, 2016 | 11.40 | 11.50 | 11.30 | 11.40 | 89,865 | -0.10(-0.87%) |
Nov 16, 2016 | 11.40 | 11.50 | 11.35 | 11.50 | 53,523 | +0.10(+0.88%) |
Nov 15, 2016 | 11.45 | 11.60 | 11.25 | 11.40 | 52,512 | +0.20(+1.79%) |
Nov 14, 2016 | 11.50 | 12.30 | 11.00 | 11.20 | 225,928 | -0.70(-5.88%) |
Nov 11, 2016 | 11.45 | 12.00 | 11.30 | 11.90 | 92,232 | +0.50(+4.39%) |
Nov 10, 2016 | 10.90 | 11.95 | 10.85 | 11.40 | 300,587 | +1.45(+14.57%) |
Nov 09, 2016 | 9.950 | 9.950 | 9.900 | 9.950 | 20,541 | -0.05(-0.50%) |
Nov 08, 2016 | 10.15 | 10.20 | 10.00 | 10.00 | 43,493 | -0.05(-0.50%) |
Nov 07, 2016 | 9.850 | 10.05 | 9.850 | 10.05 | 63,645 | +0.00(+0.00%) |
Nov 04, 2016 | 9.000 | 10.10 | 9.000 | 10.05 | 11,917 | +0.05(+0.50%) |
Nov 03, 2016 | 9.950 | 10.05 | 9.950 | 10.00 | 1,715 | +0.00(+0.00%) |
Nov 02, 2016 | 10.15 | 10.15 | 10.00 | 10.00 | 21,263 | -0.10(-0.99%) |
Nov 01, 2016 | 10.30 | 10.30 | 9.900 | 10.10 | 10,209 | -0.20(-1.94%) |
Oct 31, 2016 | 10.40 | 10.40 | 10.20 | 10.30 | 21,990 | -0.25(-2.37%) |
Oct 28, 2016 | 10.50 | 10.60 | 10.50 | 10.55 | 43,598 | +0.10(+0.96%) |
Oct 27, 2016 | 10.30 | 10.55 | 10.30 | 10.45 | 29,561 | +0.10(+0.97%) |
Oct 26, 2016 | 10.20 | 10.45 | 10.20 | 10.35 | 13,512 | +0.10(+0.98%) |
Oct 25, 2016 | 10.15 | 10.30 | 10.15 | 10.25 | 21,531 | +0.15(+1.49%) |
Oct 24, 2016 | 10.15 | 10.35 | 10.00 | 10.10 | 41,863 | -0.10(-0.98%) |
Oct 21, 2016 | 10.20 | 10.25 | 10.10 | 10.20 | 28,449 | +0.00(+0.00%) |
Oct 20, 2016 | 10.45 | 10.45 | 10.10 | 10.20 | 80,542 | -0.05(-0.49%) |
Oct 19, 2016 | 10.40 | 10.40 | 10.15 | 10.25 | 75,671 | -0.05(-0.49%) |
Oct 18, 2016 | 10.00 | 10.35 | 10.00 | 10.30 | 51,057 | +0.15(+1.48%) |
Oct 17, 2016 | 10.50 | 10.50 | 9.850 | 10.15 | 31,634 | -0.25(-2.40%) |
Oct 14, 2016 | 10.05 | 10.56 | 10.05 | 10.40 | 79,196 | +0.31(+3.07%) |
Oct 13, 2016 | 9.810 | 10.09 | 9.800 | 10.09 | 34,363 | -0.05(-0.49%) |
Oct 12, 2016 | 10.15 | 10.20 | 10.00 | 10.14 | 93,128 | +0.12(+1.20%) |
Oct 11, 2016 | 10.07 | 10.13 | 9.885 | 10.02 | 29,285 | -0.06(-0.60%) |
Oct 10, 2016 | 10.00 | 10.17 | 9.990 | 10.08 | 48,263 | +0.12(+1.20%) |
Oct 07, 2016 | 9.720 | 10.50 | 9.635 | 9.960 | 99,845 | +0.39(+4.08%) |
Oct 06, 2016 | 9.610 | 9.700 | 9.450 | 9.570 | 38,685 | +0.01(+0.10%) |
Oct 05, 2016 | 9.500 | 9.640 | 9.440 | 9.560 | 28,485 | -0.01(-0.10%) |
Oct 04, 2016 | 9.840 | 9.980 | 9.350 | 9.570 | 38,233 | +0.15(+1.59%) |
Oct 03, 2016 | 9.430 | 9.600 | 9.400 | 9.420 | 27,621 | +0.04(+0.43%) |
Sep 30, 2016 | 9.490 | 9.550 | 9.360 | 9.380 | 36,105 | +0.02(+0.21%) |
Sep 29, 2016 | 9.450 | 9.775 | 9.220 | 9.360 | 71,960 | -0.13(-1.37%) |
Sep 28, 2016 | 9.690 | 9.750 | 9.360 | 9.490 | 59,574 | -0.25(-2.57%) |
Sep 27, 2016 | 9.560 | 9.790 | 9.000 | 9.740 | 69,432 | +0.20(+2.10%) |
Sep 26, 2016 | 9.270 | 9.650 | 9.090 | 9.540 | 39,497 | +0.43(+4.72%) |
Sep 23, 2016 | 8.910 | 9.160 | 8.900 | 9.110 | 50,753 | +0.11(+1.22%) |
Sep 22, 2016 | 9.290 | 9.500 | 8.980 | 9.000 | 42,560 | -0.28(-3.02%) |
Sep 21, 2016 | 9.010 | 9.350 | 8.960 | 9.280 | 39,656 | +0.32(+3.57%) |
Sep 20, 2016 | 9.450 | 9.590 | 8.910 | 8.960 | 23,620 | -0.49(-5.19%) |
Sep 19, 2016 | 9.260 | 9.530 | 8.980 | 9.450 | 29,386 | +0.20(+2.16%) |
Sep 16, 2016 | 9.090 | 9.300 | 9.050 | 9.250 | 62,178 | +0.15(+1.65%) |
Sep 15, 2016 | 9.460 | 9.600 | 9.100 | 9.100 | 9,458 | -0.40(-4.21%) |
Sep 14, 2016 | 9.600 | 9.660 | 9.450 | 9.500 | 56,566 | -0.01(-0.11%) |
Sep 13, 2016 | 9.390 | 9.730 | 9.390 | 9.510 | 58,607 | +0.12(+1.28%) |
Sep 12, 2016 | 9.890 | 10.00 | 9.360 | 9.390 | 23,219 | -0.50(-5.06%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.770 | 9.890 | 39,028 | -0.53(-5.09%) |
Sep 08, 2016 | 10.75 | 10.75 | 10.24 | 10.42 | 42,330 | -0.23(-2.16%) |
Sep 07, 2016 | 10.63 | 10.95 | 10.56 | 10.65 | 351,636 | +0.07(+0.66%) |
Sep 06, 2016 | 10.77 | 10.90 | 10.52 | 10.58 | 105,655 | -0.32(-2.94%) |
Sep 02, 2016 | 11.12 | 10.90 | 10.90 | 10.90 | 66,000 | -0.35(-3.11%) |