Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.43 | 11.43 | 11.16 | 11.16 | 3,727,439 | -0.12(-1.02%) |
Nov 29, 2016 | 11.31 | 11.42 | 11.26 | 11.27 | 3,834,982 | -0.06(-0.51%) |
Nov 28, 2016 | 11.56 | 11.60 | 11.31 | 11.33 | 1,941,554 | -0.29(-2.48%) |
Nov 25, 2016 | 11.56 | 11.62 | 11.46 | 11.62 | 970,801 | +0.10(+0.86%) |
Nov 23, 2016 | 11.52 | 11.52 | 11.52 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 11.42 | 11.51 | 11.39 | 11.50 | 1,845,367 | +0.11(+0.94%) |
Nov 21, 2016 | 11.42 | 11.42 | 11.02 | 11.39 | 3,706,738 | +0.03(+0.29%) |
Nov 18, 2016 | 11.34 | 11.41 | 11.30 | 11.36 | 2,300,243 | +0.05(+0.44%) |
Nov 17, 2016 | 11.20 | 11.31 | 11.16 | 11.31 | 2,579,020 | +0.08(+0.73%) |
Nov 16, 2016 | 11.32 | 11.47 | 11.18 | 11.23 | 4,488,947 | -0.21(-1.80%) |
Nov 15, 2016 | 11.27 | 11.51 | 11.15 | 11.44 | 14,304,189 | +0.09(+0.80%) |
Nov 14, 2016 | 11.32 | 11.63 | 11.22 | 11.34 | 5,366,488 | +0.13(+1.18%) |
Nov 11, 2016 | 10.95 | 11.23 | 10.89 | 11.21 | 4,002,532 | +0.26(+2.33%) |
Nov 10, 2016 | 10.83 | 11.05 | 10.72 | 10.96 | 5,249,992 | +0.33(+3.10%) |
Nov 09, 2016 | 10.30 | 10.69 | 10.26 | 10.63 | 4,262,228 | +0.47(+4.62%) |
Nov 08, 2016 | 10.18 | 10.22 | 10.11 | 10.16 | 1,584,105 | -0.02(-0.24%) |
Nov 07, 2016 | 10.09 | 10.19 | 10.07 | 10.18 | 2,057,958 | +0.24(+2.39%) |
Nov 04, 2016 | 10.00 | 10.13 | 9.925 | 9.946 | 1,927,118 | -0.02(-0.16%) |
Nov 03, 2016 | 9.913 | 9.995 | 9.864 | 9.962 | 1,622,687 | +0.06(+0.58%) |
Nov 02, 2016 | 10.04 | 10.04 | 9.864 | 9.905 | 1,915,144 | -0.14(-1.39%) |
Nov 01, 2016 | 10.07 | 10.10 | 9.913 | 10.04 | 3,488,412 | +0.01(+0.08%) |
Oct 31, 2016 | 10.04 | 10.08 | 9.970 | 10.04 | 3,121,233 | -0.01(-0.08%) |
Oct 28, 2016 | 10.23 | 10.27 | 9.962 | 10.04 | 6,904,760 | -0.01(-0.08%) |
Oct 27, 2016 | 9.995 | 10.07 | 9.962 | 10.05 | 2,578,518 | +0.08(+0.82%) |
Oct 26, 2016 | 9.848 | 9.979 | 9.848 | 9.970 | 1,635,689 | +0.08(+0.83%) |
Oct 25, 2016 | 9.864 | 9.897 | 9.815 | 9.888 | 1,684,139 | +0.02(+0.25%) |
Oct 24, 2016 | 9.839 | 9.888 | 9.823 | 9.864 | 1,264,645 | +0.08(+0.84%) |
Oct 21, 2016 | 9.684 | 9.803 | 9.684 | 9.782 | 1,424,172 | +0.02(+0.17%) |
Oct 20, 2016 | 9.782 | 9.856 | 9.741 | 9.766 | 1,388,907 | -0.05(-0.50%) |
Oct 19, 2016 | 9.692 | 9.831 | 9.684 | 9.815 | 1,835,121 | +0.15(+1.52%) |
Oct 18, 2016 | 9.692 | 9.717 | 9.594 | 9.667 | 1,649,276 | +0.09(+0.94%) |
Oct 17, 2016 | 9.635 | 9.667 | 9.479 | 9.577 | 3,257,664 | -0.07(-0.68%) |
Oct 14, 2016 | 9.733 | 9.790 | 9.618 | 9.643 | 2,712,427 | +0.00(+0.00%) |
Oct 13, 2016 | 9.733 | 9.733 | 9.504 | 9.643 | 7,345,602 | -0.14(-1.42%) |
Oct 12, 2016 | 9.757 | 9.839 | 9.749 | 9.782 | 1,213,389 | +0.02(+0.17%) |
Oct 11, 2016 | 9.774 | 9.872 | 9.717 | 9.766 | 1,868,133 | -0.06(-0.58%) |
Oct 10, 2016 | 9.807 | 9.872 | 9.807 | 9.823 | 1,078,901 | +0.07(+0.67%) |
Oct 07, 2016 | 9.757 | 9.823 | 9.692 | 9.757 | 1,927,404 | -0.02(-0.17%) |
Oct 06, 2016 | 9.823 | 9.864 | 9.667 | 9.774 | 3,654,909 | -0.07(-0.75%) |
Oct 05, 2016 | 9.807 | 9.905 | 9.798 | 9.848 | 3,758,911 | +0.09(+0.92%) |
Oct 04, 2016 | 9.725 | 9.790 | 9.684 | 9.757 | 1,973,814 | +0.06(+0.59%) |
Oct 03, 2016 | 9.766 | 9.803 | 9.688 | 9.700 | 1,501,842 | -0.13(-1.33%) |
Sep 30, 2016 | 9.700 | 9.856 | 9.667 | 9.831 | 2,701,943 | +0.16(+1.61%) |
Sep 29, 2016 | 9.831 | 9.852 | 9.643 | 9.676 | 2,220,642 | -0.14(-1.42%) |
Sep 28, 2016 | 9.790 | 9.823 | 9.692 | 9.815 | 2,292,568 | +0.07(+0.76%) |
Sep 27, 2016 | 9.635 | 9.749 | 9.627 | 9.741 | 2,002,765 | +0.07(+0.68%) |
Sep 26, 2016 | 9.774 | 9.848 | 9.676 | 9.676 | 1,783,989 | -0.19(-1.91%) |
Sep 23, 2016 | 9.864 | 9.954 | 9.856 | 9.864 | 2,170,477 | -0.04(-0.41%) |
Sep 22, 2016 | 9.839 | 9.913 | 9.774 | 9.905 | 2,790,398 | +0.10(+1.00%) |
Sep 21, 2016 | 9.717 | 9.823 | 9.635 | 9.807 | 3,738,550 | +0.11(+1.10%) |
Sep 20, 2016 | 9.741 | 9.749 | 9.741 | 9.700 | 1,867,990 | -0.01(-0.08%) |
Sep 19, 2016 | 9.757 | 9.815 | 9.627 | 9.708 | 2,421,529 | +0.00(+0.00%) |
Sep 16, 2016 | 9.741 | 9.741 | 9.618 | 9.708 | 9,333,571 | -0.03(-0.34%) |
Sep 15, 2016 | 9.667 | 9.774 | 9.635 | 9.741 | 2,905,075 | +0.03(+0.34%) |
Sep 14, 2016 | 9.839 | 9.839 | 9.684 | 9.708 | 5,672,039 | -0.11(-1.17%) |
Sep 13, 2016 | 9.798 | 9.852 | 9.700 | 9.823 | 4,388,232 | -0.08(-0.83%) |
Sep 12, 2016 | 9.856 | 9.905 | 9.733 | 9.905 | 4,490,036 | +0.02(+0.25%) |
Sep 09, 2016 | 9.823 | 9.938 | 9.823 | 9.880 | 4,325,849 | +0.02(+0.17%) |
Sep 08, 2016 | 9.807 | 9.901 | 9.794 | 9.864 | 2,581,910 | +0.04(+0.42%) |
Sep 07, 2016 | 9.741 | 9.848 | 9.741 | 9.823 | 2,792,853 | +0.03(+0.33%) |
Sep 06, 2016 | 9.995 | 9.995 | 9.766 | 9.790 | 2,890,931 | -0.18(-1.81%) |
Sep 02, 2016 | 9.888 | 9.970 | 9.970 | 9.970 | 3,426,296 | +0.07(+0.66%) |