Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.94 | 11.04 | 10.86 | 10.96 | 4,189,676 | +0.16(+1.51%) |
Nov 29, 2016 | 10.71 | 10.86 | 10.69 | 10.79 | 4,303,217 | +0.05(+0.47%) |
Nov 28, 2016 | 10.93 | 11.00 | 10.72 | 10.74 | 4,643,528 | -0.25(-2.29%) |
Nov 25, 2016 | 10.96 | 11.00 | 10.86 | 10.99 | 2,320,427 | -0.05(-0.45%) |
Nov 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.04(+0.40%) | |
Nov 22, 2016 | 10.84 | 11.03 | 10.81 | 11.00 | 4,711,110 | +0.18(+1.63%) |
Nov 21, 2016 | 10.74 | 10.86 | 10.72 | 10.82 | 2,785,642 | +0.15(+1.41%) |
Nov 18, 2016 | 10.57 | 10.71 | 10.52 | 10.67 | 3,616,438 | +0.12(+1.16%) |
Nov 17, 2016 | 10.59 | 10.65 | 10.51 | 10.55 | 4,344,822 | -0.01(-0.12%) |
Nov 16, 2016 | 10.55 | 10.64 | 10.49 | 10.56 | 5,990,765 | -0.09(-0.82%) |
Nov 15, 2016 | 10.57 | 10.68 | 10.46 | 10.65 | 7,296,857 | +0.04(+0.35%) |
Nov 14, 2016 | 10.36 | 10.63 | 10.33 | 10.61 | 9,525,721 | +0.32(+3.14%) |
Nov 11, 2016 | 10.00 | 10.32 | 9.926 | 10.29 | 8,359,654 | +0.19(+1.91%) |
Nov 10, 2016 | 9.681 | 10.22 | 9.681 | 10.10 | 12,097,650 | +0.76(+8.12%) |
Nov 09, 2016 | 8.929 | 9.376 | 8.929 | 9.339 | 7,184,601 | +0.24(+2.59%) |
Nov 08, 2016 | 9.059 | 9.156 | 9.007 | 9.103 | 3,389,426 | +0.02(+0.27%) |
Nov 07, 2016 | 9.047 | 9.097 | 9.028 | 9.078 | 2,526,284 | +0.22(+2.45%) |
Nov 04, 2016 | 8.867 | 8.951 | 8.789 | 8.861 | 2,832,968 | -0.03(-0.35%) |
Nov 03, 2016 | 8.830 | 8.960 | 8.823 | 8.892 | 3,971,647 | +0.07(+0.77%) |
Nov 02, 2016 | 8.898 | 8.913 | 8.789 | 8.823 | 4,499,919 | -0.08(-0.91%) |
Nov 01, 2016 | 9.078 | 9.091 | 8.811 | 8.904 | 3,863,620 | -0.09(-1.04%) |
Oct 31, 2016 | 9.016 | 9.072 | 8.969 | 8.997 | 2,890,142 | +0.01(+0.07%) |
Oct 28, 2016 | 9.103 | 9.143 | 8.976 | 8.991 | 4,717,217 | -0.12(-1.36%) |
Oct 27, 2016 | 9.122 | 9.171 | 9.053 | 9.115 | 3,552,301 | +0.06(+0.69%) |
Oct 26, 2016 | 8.985 | 9.153 | 8.972 | 9.053 | 3,383,001 | +0.03(+0.34%) |
Oct 25, 2016 | 9.128 | 9.128 | 9.013 | 9.022 | 2,593,313 | -0.08(-0.89%) |
Oct 24, 2016 | 9.122 | 9.181 | 9.072 | 9.103 | 4,567,152 | +0.02(+0.21%) |
Oct 21, 2016 | 9.022 | 9.119 | 8.991 | 9.084 | 2,364,107 | -0.03(-0.34%) |
Oct 20, 2016 | 9.128 | 9.159 | 9.053 | 9.115 | 2,380,803 | -0.05(-0.54%) |
Oct 19, 2016 | 9.165 | 9.264 | 9.146 | 9.165 | 3,289,547 | +0.04(+0.48%) |
Oct 18, 2016 | 9.140 | 9.165 | 9.084 | 9.122 | 2,665,400 | +0.10(+1.10%) |
Oct 17, 2016 | 9.047 | 9.084 | 8.985 | 9.022 | 2,508,986 | -0.03(-0.34%) |
Oct 14, 2016 | 9.122 | 9.171 | 9.010 | 9.053 | 3,081,485 | +0.05(+0.55%) |
Oct 13, 2016 | 8.954 | 9.053 | 8.830 | 9.004 | 3,645,318 | -0.03(-0.34%) |
Oct 12, 2016 | 9.016 | 9.072 | 8.985 | 9.035 | 2,577,353 | +0.01(+0.14%) |
Oct 11, 2016 | 9.047 | 9.122 | 9.004 | 9.022 | 4,825,169 | -0.02(-0.27%) |
Oct 10, 2016 | 9.022 | 9.084 | 8.985 | 9.047 | 1,430,164 | +0.09(+1.04%) |
Oct 07, 2016 | 8.991 | 9.041 | 8.904 | 8.954 | 4,443,755 | -0.08(-0.89%) |
Oct 06, 2016 | 9.047 | 9.066 | 8.954 | 9.035 | 4,245,402 | +0.01(+0.14%) |
Oct 05, 2016 | 8.823 | 9.069 | 8.798 | 9.022 | 4,233,755 | +0.26(+2.98%) |
Oct 04, 2016 | 8.767 | 8.848 | 8.693 | 8.761 | 3,779,594 | +0.01(+0.14%) |
Oct 03, 2016 | 8.736 | 8.774 | 8.680 | 8.749 | 2,485,258 | -0.02(-0.21%) |
Sep 30, 2016 | 8.743 | 8.817 | 8.680 | 8.767 | 3,777,259 | +0.10(+1.15%) |
Sep 29, 2016 | 8.774 | 8.839 | 8.608 | 8.668 | 4,109,781 | -0.07(-0.85%) |
Sep 28, 2016 | 8.581 | 8.755 | 8.569 | 8.743 | 3,400,748 | +0.19(+2.25%) |
Sep 27, 2016 | 8.494 | 8.579 | 8.407 | 8.550 | 3,929,271 | -0.01(-0.07%) |
Sep 26, 2016 | 8.662 | 8.699 | 8.540 | 8.556 | 2,388,340 | -0.16(-1.78%) |
Sep 23, 2016 | 8.848 | 8.861 | 8.693 | 8.711 | 3,523,118 | -0.21(-2.30%) |
Sep 22, 2016 | 8.867 | 9.000 | 8.867 | 8.917 | 3,685,861 | +0.14(+1.56%) |
Sep 21, 2016 | 8.718 | 8.798 | 8.659 | 8.780 | 3,956,736 | +0.14(+1.65%) |
Sep 20, 2016 | 8.597 | 8.671 | 8.537 | 8.637 | 4,115,092 | +0.07(+0.80%) |
Sep 19, 2016 | 8.550 | 8.643 | 8.519 | 8.569 | 4,908,190 | +0.09(+1.03%) |
Sep 16, 2016 | 8.488 | 8.593 | 8.419 | 8.482 | 5,291,470 | -0.10(-1.16%) |
Sep 15, 2016 | 8.370 | 8.587 | 8.364 | 8.581 | 4,230,164 | +0.22(+2.60%) |
Sep 14, 2016 | 8.357 | 8.435 | 8.314 | 8.364 | 4,130,409 | -0.02(-0.30%) |
Sep 13, 2016 | 8.469 | 8.469 | 8.336 | 8.388 | 4,808,716 | -0.19(-2.24%) |
Sep 12, 2016 | 8.556 | 8.618 | 8.488 | 8.581 | 4,799,216 | -0.07(-0.79%) |
Sep 09, 2016 | 8.575 | 8.761 | 8.550 | 8.649 | 5,184,983 | +0.02(+0.29%) |
Sep 08, 2016 | 8.575 | 8.687 | 8.522 | 8.624 | 3,693,731 | +0.09(+1.02%) |
Sep 07, 2016 | 8.581 | 8.605 | 8.500 | 8.537 | 3,273,052 | -0.06(-0.72%) |
Sep 06, 2016 | 8.562 | 8.612 | 8.513 | 8.600 | 4,790,673 | +0.08(+0.95%) |
Sep 02, 2016 | 8.519 | 8.519 | 8.519 | 8.519 | 4,057,229 | +0.03(+0.37%) |