Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.73 | 10.73 | 10.10 | 10.15 | 3,397,386 | -0.59(-5.50%) |
Nov 29, 2016 | 10.72 | 10.91 | 10.65 | 10.74 | 559,708 | +0.02(+0.21%) |
Nov 28, 2016 | 10.65 | 10.76 | 10.57 | 10.72 | 610,190 | +0.04(+0.41%) |
Nov 25, 2016 | 10.54 | 10.69 | 10.53 | 10.68 | 338,740 | +0.13(+1.20%) |
Nov 23, 2016 | 10.55 | 10.55 | 10.55 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 10.47 | 10.62 | 10.38 | 10.57 | 689,384 | +0.16(+1.54%) |
Nov 21, 2016 | 10.38 | 10.63 | 10.33 | 10.41 | 405,631 | -0.01(-0.11%) |
Nov 18, 2016 | 10.46 | 10.53 | 10.34 | 10.42 | 362,406 | +0.03(+0.32%) |
Nov 17, 2016 | 10.41 | 10.62 | 10.34 | 10.38 | 607,701 | -0.04(-0.37%) |
Nov 16, 2016 | 10.21 | 10.43 | 10.19 | 10.42 | 591,502 | +0.18(+1.78%) |
Nov 15, 2016 | 9.925 | 10.40 | 9.925 | 10.24 | 872,917 | +0.31(+3.14%) |
Nov 14, 2016 | 9.780 | 9.950 | 9.621 | 9.928 | 419,834 | +0.21(+2.14%) |
Nov 11, 2016 | 9.462 | 9.879 | 9.462 | 9.720 | 454,445 | +0.29(+3.08%) |
Nov 10, 2016 | 9.643 | 9.643 | 9.281 | 9.429 | 378,401 | -0.16(-1.66%) |
Nov 09, 2016 | 9.204 | 9.638 | 9.166 | 9.588 | 383,292 | +0.15(+1.57%) |
Nov 08, 2016 | 9.440 | 9.506 | 9.429 | 9.440 | 145,598 | +0.01(+0.12%) |
Nov 07, 2016 | 9.320 | 9.484 | 9.320 | 9.429 | 253,041 | +0.18(+1.96%) |
Nov 04, 2016 | 9.084 | 9.303 | 9.078 | 9.248 | 306,006 | +0.20(+2.24%) |
Nov 03, 2016 | 9.062 | 9.117 | 9.007 | 9.045 | 263,341 | +0.00(+0.00%) |
Nov 02, 2016 | 9.018 | 9.183 | 9.007 | 9.045 | 340,629 | +0.04(+0.49%) |
Nov 01, 2016 | 9.358 | 9.457 | 8.782 | 9.002 | 1,000,603 | -0.78(-8.01%) |
Oct 31, 2016 | 9.681 | 9.824 | 9.610 | 9.786 | 183,248 | +0.21(+2.18%) |
Oct 28, 2016 | 9.692 | 9.769 | 9.555 | 9.577 | 207,279 | -0.09(-0.96%) |
Oct 27, 2016 | 9.879 | 9.917 | 9.654 | 9.670 | 298,315 | -0.19(-1.89%) |
Oct 26, 2016 | 9.950 | 9.950 | 9.829 | 9.857 | 191,019 | -0.12(-1.21%) |
Oct 25, 2016 | 9.977 | 10.02 | 9.901 | 9.977 | 141,086 | -0.02(-0.22%) |
Oct 24, 2016 | 10.01 | 10.18 | 9.939 | 9.999 | 164,288 | -0.01(-0.06%) |
Oct 21, 2016 | 9.972 | 10.11 | 9.972 | 10.00 | 195,386 | -0.02(-0.22%) |
Oct 20, 2016 | 9.912 | 10.05 | 9.912 | 10.03 | 293,576 | +0.09(+0.88%) |
Oct 19, 2016 | 9.879 | 9.956 | 9.813 | 9.939 | 245,888 | +0.08(+0.81%) |
Oct 18, 2016 | 9.800 | 9.903 | 9.767 | 9.860 | 311,727 | +0.10(+1.00%) |
Oct 17, 2016 | 9.745 | 9.794 | 9.723 | 9.762 | 264,031 | +0.01(+0.11%) |
Oct 14, 2016 | 9.745 | 9.800 | 9.674 | 9.751 | 248,145 | +0.03(+0.34%) |
Oct 13, 2016 | 9.647 | 9.756 | 9.573 | 9.718 | 288,686 | +0.01(+0.06%) |
Oct 12, 2016 | 9.495 | 9.756 | 9.495 | 9.713 | 253,611 | +0.25(+2.65%) |
Oct 11, 2016 | 9.827 | 9.870 | 9.364 | 9.462 | 566,511 | -0.35(-3.61%) |
Oct 10, 2016 | 9.734 | 9.870 | 9.723 | 9.816 | 194,711 | +0.16(+1.69%) |
Oct 07, 2016 | 9.772 | 9.849 | 9.642 | 9.653 | 246,099 | -0.07(-0.67%) |
Oct 06, 2016 | 9.691 | 9.800 | 9.595 | 9.718 | 473,341 | +0.07(+0.68%) |
Oct 05, 2016 | 9.898 | 9.936 | 9.582 | 9.653 | 279,175 | -0.22(-2.26%) |
Oct 04, 2016 | 9.958 | 9.985 | 9.811 | 9.876 | 167,741 | -0.08(-0.82%) |
Oct 03, 2016 | 10.16 | 10.16 | 9.909 | 9.958 | 238,132 | -0.19(-1.83%) |
Sep 30, 2016 | 10.30 | 10.34 | 10.14 | 10.14 | 272,001 | -0.10(-1.01%) |
Sep 29, 2016 | 10.32 | 10.34 | 10.19 | 10.25 | 162,335 | -0.08(-0.79%) |
Sep 28, 2016 | 10.26 | 10.35 | 10.24 | 10.33 | 160,023 | +0.04(+0.42%) |
Sep 27, 2016 | 10.33 | 10.40 | 10.25 | 10.28 | 205,223 | -0.05(-0.47%) |
Sep 26, 2016 | 10.32 | 10.41 | 10.27 | 10.33 | 234,703 | -0.04(-0.37%) |
Sep 23, 2016 | 10.27 | 10.43 | 10.27 | 10.37 | 241,104 | +0.04(+0.42%) |
Sep 22, 2016 | 10.07 | 10.33 | 10.07 | 10.33 | 321,339 | +0.31(+3.10%) |
Sep 21, 2016 | 9.843 | 10.04 | 9.758 | 10.02 | 202,607 | +0.16(+1.66%) |
Sep 20, 2016 | 9.968 | 10.00 | 9.789 | 9.854 | 352,037 | -0.05(-0.55%) |
Sep 19, 2016 | 9.881 | 10.00 | 9.849 | 9.909 | 313,307 | +0.08(+0.80%) |
Sep 16, 2016 | 9.792 | 9.857 | 9.724 | 9.830 | 668,211 | +0.05(+0.50%) |
Sep 15, 2016 | 9.770 | 9.846 | 9.770 | 9.781 | 248,723 | +0.01(+0.11%) |
Sep 14, 2016 | 9.678 | 9.813 | 9.659 | 9.770 | 236,195 | +0.11(+1.12%) |
Sep 13, 2016 | 9.749 | 9.768 | 9.651 | 9.662 | 347,972 | -0.14(-1.38%) |
Sep 12, 2016 | 9.624 | 9.830 | 9.603 | 9.797 | 291,602 | +0.09(+0.89%) |
Sep 09, 2016 | 9.997 | 10.02 | 9.705 | 9.711 | 323,094 | -0.39(-3.85%) |
Sep 08, 2016 | 10.06 | 10.11 | 9.927 | 10.10 | 292,522 | -0.03(-0.32%) |
Sep 07, 2016 | 10.03 | 10.14 | 9.976 | 10.13 | 287,138 | +0.10(+1.02%) |
Sep 06, 2016 | 9.949 | 10.09 | 9.884 | 10.03 | 276,962 | +0.08(+0.76%) |
Sep 02, 2016 | 9.776 | 9.954 | 9.954 | 9.954 | 258,006 | +0.23(+2.39%) |