Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.35 | 10.38 | 9.911 | 9.994 | 956,614 | -0.23(-2.28%) |
Nov 29, 2016 | 10.16 | 10.36 | 10.15 | 10.23 | 783,359 | +0.05(+0.44%) |
Nov 28, 2016 | 10.12 | 10.35 | 10.07 | 10.18 | 1,847,224 | +0.02(+0.22%) |
Nov 25, 2016 | 10.27 | 10.35 | 10.10 | 10.16 | 434,080 | -0.11(-1.10%) |
Nov 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.05(+0.51%) | |
Nov 22, 2016 | 10.11 | 10.57 | 10.02 | 10.22 | 1,519,237 | +0.25(+2.49%) |
Nov 21, 2016 | 9.776 | 10.18 | 9.735 | 9.972 | 1,660,004 | +0.33(+3.43%) |
Nov 18, 2016 | 9.942 | 9.949 | 9.633 | 9.641 | 444,746 | -0.16(-1.61%) |
Nov 17, 2016 | 9.648 | 10.02 | 9.648 | 9.799 | 613,547 | +0.11(+1.16%) |
Nov 16, 2016 | 9.603 | 9.716 | 9.506 | 9.686 | 508,475 | -0.02(-0.15%) |
Nov 15, 2016 | 9.528 | 9.776 | 9.393 | 9.701 | 852,859 | +0.33(+3.53%) |
Nov 14, 2016 | 9.491 | 9.694 | 9.055 | 9.370 | 649,179 | -0.14(-1.42%) |
Nov 11, 2016 | 9.656 | 9.709 | 9.385 | 9.506 | 530,176 | -0.17(-1.79%) |
Nov 10, 2016 | 9.829 | 9.844 | 9.656 | 9.678 | 698,098 | -0.08(-0.85%) |
Nov 09, 2016 | 9.678 | 10.01 | 9.468 | 9.761 | 1,192,159 | +0.17(+1.72%) |
Nov 08, 2016 | 9.648 | 9.663 | 9.378 | 9.596 | 570,411 | -0.02(-0.16%) |
Nov 07, 2016 | 9.844 | 9.866 | 9.393 | 9.611 | 393,339 | -0.04(-0.39%) |
Nov 04, 2016 | 9.408 | 9.761 | 9.325 | 9.648 | 467,057 | +0.22(+2.31%) |
Nov 03, 2016 | 9.408 | 9.479 | 9.378 | 9.431 | 464,904 | +0.05(+0.48%) |
Nov 02, 2016 | 9.686 | 9.686 | 9.310 | 9.385 | 260,869 | -0.23(-2.35%) |
Nov 01, 2016 | 9.784 | 9.806 | 9.600 | 9.611 | 347,140 | -0.06(-0.62%) |
Oct 31, 2016 | 9.776 | 9.814 | 9.633 | 9.671 | 257,622 | -0.17(-1.68%) |
Oct 28, 2016 | 9.799 | 9.881 | 9.663 | 9.836 | 581,637 | +0.05(+0.54%) |
Oct 27, 2016 | 10.14 | 10.15 | 9.739 | 9.784 | 248,382 | -0.12(-1.21%) |
Oct 26, 2016 | 10.27 | 10.31 | 9.866 | 9.904 | 363,671 | -0.37(-3.58%) |
Oct 25, 2016 | 10.37 | 10.49 | 10.27 | 10.27 | 715,489 | -0.05(-0.51%) |
Oct 24, 2016 | 10.15 | 10.34 | 10.11 | 10.32 | 661,293 | +0.22(+2.16%) |
Oct 21, 2016 | 10.26 | 10.26 | 9.938 | 10.11 | 595,165 | -0.15(-1.47%) |
Oct 20, 2016 | 10.72 | 10.76 | 10.18 | 10.26 | 494,125 | -0.50(-4.61%) |
Oct 19, 2016 | 11.05 | 11.13 | 10.66 | 10.75 | 1,533,627 | -0.35(-3.11%) |
Oct 18, 2016 | 11.04 | 11.20 | 10.85 | 11.10 | 376,450 | +0.22(+2.00%) |
Oct 17, 2016 | 11.22 | 11.23 | 10.87 | 10.88 | 228,317 | -0.36(-3.21%) |
Oct 14, 2016 | 11.12 | 11.28 | 11.12 | 11.24 | 440,399 | +0.17(+1.49%) |
Oct 13, 2016 | 10.91 | 11.16 | 10.81 | 11.08 | 348,343 | +0.14(+1.24%) |
Oct 12, 2016 | 10.66 | 10.98 | 10.60 | 10.94 | 397,083 | +0.26(+2.46%) |
Oct 11, 2016 | 10.53 | 10.68 | 10.45 | 10.68 | 187,286 | +0.09(+0.85%) |
Oct 10, 2016 | 10.55 | 10.63 | 10.38 | 10.59 | 397,412 | +0.23(+2.18%) |
Oct 07, 2016 | 10.78 | 10.82 | 10.35 | 10.36 | 285,475 | -0.42(-3.90%) |
Oct 06, 2016 | 11.20 | 11.26 | 10.69 | 10.78 | 350,288 | -0.42(-3.76%) |
Oct 05, 2016 | 11.29 | 11.30 | 11.16 | 11.20 | 310,183 | -0.07(-0.60%) |
Oct 04, 2016 | 11.13 | 11.29 | 11.12 | 11.27 | 523,127 | +0.14(+1.21%) |
Oct 03, 2016 | 10.99 | 11.27 | 10.97 | 11.14 | 474,711 | +0.14(+1.23%) |
Sep 30, 2016 | 11.16 | 11.26 | 10.96 | 11.00 | 514,067 | -0.03(-0.27%) |
Sep 29, 2016 | 11.53 | 11.53 | 10.97 | 11.03 | 709,679 | -0.47(-4.05%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.46 | 11.50 | 482,797 | -0.16(-1.35%) |
Sep 27, 2016 | 11.74 | 11.81 | 11.59 | 11.65 | 131,260 | -0.12(-1.02%) |
Sep 26, 2016 | 11.92 | 11.97 | 11.76 | 11.78 | 913,377 | -0.11(-0.95%) |
Sep 23, 2016 | 11.98 | 12.04 | 11.88 | 11.89 | 824,708 | -0.07(-0.57%) |
Sep 22, 2016 | 11.93 | 12.15 | 11.88 | 11.96 | 751,388 | +0.15(+1.27%) |
Sep 21, 2016 | 11.71 | 11.82 | 11.59 | 11.81 | 626,346 | +0.23(+1.95%) |
Sep 20, 2016 | 11.68 | 11.72 | 11.32 | 11.58 | 564,593 | -0.11(-0.96%) |
Sep 19, 2016 | 11.77 | 11.80 | 11.61 | 11.69 | 547,688 | +0.07(+0.58%) |
Sep 16, 2016 | 11.70 | 11.78 | 11.54 | 11.62 | 779,542 | -0.17(-1.40%) |
Sep 15, 2016 | 11.41 | 11.80 | 11.32 | 11.79 | 947,728 | +0.41(+3.56%) |
Sep 14, 2016 | 11.29 | 11.44 | 11.12 | 11.38 | 487,398 | +0.03(+0.27%) |
Sep 13, 2016 | 11.17 | 11.40 | 11.08 | 11.35 | 613,677 | +0.11(+0.94%) |
Sep 12, 2016 | 11.13 | 11.32 | 10.90 | 11.25 | 632,194 | -0.11(-0.93%) |
Sep 09, 2016 | 11.51 | 11.62 | 11.34 | 11.35 | 703,896 | -0.30(-2.58%) |
Sep 08, 2016 | 11.61 | 11.67 | 11.47 | 11.65 | 302,906 | +0.07(+0.58%) |
Sep 07, 2016 | 11.38 | 11.59 | 11.14 | 11.59 | 1,156,150 | +0.18(+1.58%) |
Sep 06, 2016 | 11.38 | 11.50 | 11.21 | 11.41 | 758,777 | -0.03(-0.26%) |
Sep 02, 2016 | 11.30 | 11.44 | 11.44 | 11.44 | 345,870 | +0.21(+1.87%) |