Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.15 | 11.45 | 11.05 | 11.20 | 598,535 | +0.20(+1.82%) |
Nov 29, 2016 | 11.15 | 11.30 | 11.00 | 11.00 | 288,819 | -0.20(-1.79%) |
Nov 28, 2016 | 11.10 | 11.32 | 11.05 | 11.20 | 225,755 | -0.05(-0.44%) |
Nov 25, 2016 | 11.25 | 11.35 | 10.97 | 11.25 | 170,076 | +0.00(+0.00%) |
Nov 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 11.20 | 11.45 | 11.15 | 11.25 | 641,274 | +0.15(+1.35%) |
Nov 21, 2016 | 11.35 | 11.38 | 11.00 | 11.10 | 659,254 | -0.20(-1.77%) |
Nov 18, 2016 | 11.25 | 11.55 | 10.90 | 11.30 | 415,458 | +0.05(+0.44%) |
Nov 17, 2016 | 11.00 | 11.40 | 10.85 | 11.25 | 728,585 | +0.30(+2.74%) |
Nov 16, 2016 | 10.70 | 11.05 | 10.50 | 10.95 | 715,156 | +0.10(+0.92%) |
Nov 15, 2016 | 10.55 | 10.95 | 10.50 | 10.85 | 612,104 | +0.15(+1.40%) |
Nov 14, 2016 | 10.35 | 10.70 | 10.05 | 10.70 | 649,911 | +0.50(+4.90%) |
Nov 11, 2016 | 9.750 | 10.35 | 9.650 | 10.20 | 594,479 | +0.45(+4.62%) |
Nov 10, 2016 | 9.750 | 10.00 | 9.500 | 9.750 | 398,761 | +0.05(+0.52%) |
Nov 09, 2016 | 9.450 | 9.775 | 9.375 | 9.700 | 507,557 | +0.05(+0.52%) |
Nov 08, 2016 | 9.300 | 9.800 | 9.200 | 9.650 | 422,129 | +0.25(+2.66%) |
Nov 07, 2016 | 9.050 | 9.450 | 9.050 | 9.400 | 397,133 | +0.50(+5.62%) |
Nov 04, 2016 | 9.000 | 9.350 | 8.850 | 8.900 | 322,987 | -0.05(-0.56%) |
Nov 03, 2016 | 8.750 | 9.150 | 8.750 | 8.950 | 311,541 | +0.30(+3.47%) |
Nov 02, 2016 | 8.750 | 8.850 | 8.600 | 8.650 | 205,842 | -0.15(-1.70%) |
Nov 01, 2016 | 8.850 | 9.200 | 8.750 | 8.800 | 461,869 | -0.17(-1.95%) |
Oct 31, 2016 | 9.200 | 9.250 | 8.550 | 8.975 | 735,840 | -0.24(-2.55%) |
Oct 28, 2016 | 10.69 | 10.69 | 9.090 | 9.210 | 1,056,148 | -1.33(-12.62%) |
Oct 27, 2016 | 10.42 | 10.67 | 10.35 | 10.54 | 460,331 | +0.29(+2.83%) |
Oct 26, 2016 | 10.44 | 10.52 | 10.08 | 10.25 | 239,088 | -0.29(-2.75%) |
Oct 25, 2016 | 10.46 | 10.57 | 10.27 | 10.54 | 260,101 | +0.14(+1.35%) |
Oct 24, 2016 | 10.25 | 10.47 | 10.21 | 10.40 | 178,015 | +0.25(+2.46%) |
Oct 21, 2016 | 10.05 | 10.19 | 9.920 | 10.15 | 196,773 | +0.03(+0.30%) |
Oct 20, 2016 | 10.33 | 10.33 | 10.09 | 10.12 | 198,599 | -0.24(-2.32%) |
Oct 19, 2016 | 10.12 | 10.41 | 10.05 | 10.36 | 346,881 | +0.17(+1.67%) |
Oct 18, 2016 | 10.40 | 10.40 | 10.18 | 10.19 | 256,479 | -0.06(-0.59%) |
Oct 17, 2016 | 10.41 | 10.41 | 10.25 | 10.25 | 185,998 | -0.18(-1.73%) |
Oct 14, 2016 | 10.45 | 10.57 | 10.26 | 10.43 | 252,968 | -0.01(-0.10%) |
Oct 13, 2016 | 10.35 | 10.51 | 10.10 | 10.44 | 430,616 | +0.00(+0.00%) |
Oct 12, 2016 | 10.36 | 10.47 | 10.16 | 10.44 | 215,153 | +0.04(+0.38%) |
Oct 11, 2016 | 10.75 | 10.75 | 10.28 | 10.40 | 256,565 | -0.35(-3.26%) |
Oct 10, 2016 | 10.81 | 10.97 | 10.72 | 10.75 | 196,981 | -0.05(-0.46%) |
Oct 07, 2016 | 10.99 | 11.00 | 10.72 | 10.80 | 190,882 | -0.19(-1.73%) |
Oct 06, 2016 | 11.04 | 11.10 | 10.88 | 10.99 | 234,881 | -0.11(-0.99%) |
Oct 05, 2016 | 10.66 | 11.14 | 10.54 | 11.10 | 655,742 | +0.44(+4.13%) |
Oct 04, 2016 | 10.71 | 10.85 | 10.64 | 10.66 | 267,746 | -0.05(-0.47%) |
Oct 03, 2016 | 10.85 | 10.85 | 10.61 | 10.71 | 237,160 | -0.14(-1.29%) |
Sep 30, 2016 | 10.76 | 10.87 | 10.73 | 10.85 | 350,755 | +0.09(+0.84%) |
Sep 29, 2016 | 10.79 | 10.85 | 10.65 | 10.76 | 385,662 | -0.07(-0.65%) |
Sep 28, 2016 | 10.60 | 10.93 | 10.58 | 10.83 | 439,608 | +0.20(+1.88%) |
Sep 27, 2016 | 10.31 | 10.64 | 10.24 | 10.63 | 465,983 | +0.28(+2.71%) |
Sep 26, 2016 | 10.45 | 10.54 | 10.30 | 10.35 | 300,793 | -0.20(-1.90%) |
Sep 23, 2016 | 10.65 | 10.66 | 10.49 | 10.55 | 388,525 | -0.15(-1.40%) |
Sep 22, 2016 | 10.10 | 10.87 | 10.05 | 10.70 | 1,188,752 | +1.06(+11.00%) |
Sep 21, 2016 | 9.370 | 9.650 | 9.370 | 9.640 | 408,820 | +0.33(+3.54%) |
Sep 20, 2016 | 9.310 | 9.340 | 9.092 | 9.310 | 600,116 | +0.11(+1.20%) |
Sep 19, 2016 | 9.620 | 9.670 | 9.170 | 9.200 | 292,951 | -0.33(-3.46%) |
Sep 16, 2016 | 9.740 | 9.740 | 9.420 | 9.530 | 713,172 | -0.08(-0.83%) |
Sep 15, 2016 | 9.330 | 9.610 | 9.330 | 9.610 | 328,224 | +0.27(+2.89%) |
Sep 14, 2016 | 9.470 | 9.650 | 9.290 | 9.340 | 348,875 | -0.11(-1.16%) |
Sep 13, 2016 | 9.700 | 9.860 | 9.380 | 9.450 | 334,558 | -0.36(-3.67%) |
Sep 12, 2016 | 9.600 | 9.820 | 9.500 | 9.810 | 412,095 | +0.10(+1.03%) |
Sep 09, 2016 | 10.29 | 10.29 | 9.710 | 9.710 | 674,079 | -0.68(-6.54%) |
Sep 08, 2016 | 10.57 | 10.57 | 10.36 | 10.39 | 239,084 | -0.24(-2.26%) |
Sep 07, 2016 | 10.66 | 10.69 | 10.39 | 10.63 | 398,858 | +0.04(+0.38%) |
Sep 06, 2016 | 10.60 | 10.65 | 10.43 | 10.59 | 363,493 | -0.08(-0.75%) |
Sep 02, 2016 | 10.50 | 10.67 | 10.67 | 10.67 | 300,100 | +0.17(+1.62%) |