Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.94 | 11.03 | 10.85 | 10.95 | 4,192,258 | +0.16(+1.51%) |
Nov 29, 2016 | 10.70 | 10.86 | 10.69 | 10.79 | 4,305,869 | +0.05(+0.47%) |
Nov 28, 2016 | 10.92 | 10.99 | 10.72 | 10.74 | 4,646,390 | -0.25(-2.29%) |
Nov 25, 2016 | 10.95 | 10.99 | 10.85 | 10.99 | 2,321,857 | -0.05(-0.45%) |
Nov 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | +0.04(+0.40%) | |
Nov 22, 2016 | 10.84 | 11.02 | 10.80 | 10.99 | 4,714,013 | +0.18(+1.63%) |
Nov 21, 2016 | 10.74 | 10.85 | 10.71 | 10.82 | 2,787,358 | +0.15(+1.41%) |
Nov 18, 2016 | 10.57 | 10.70 | 10.51 | 10.67 | 3,618,666 | +0.12(+1.16%) |
Nov 17, 2016 | 10.59 | 10.65 | 10.50 | 10.54 | 4,347,499 | -0.01(-0.12%) |
Nov 16, 2016 | 10.54 | 10.64 | 10.49 | 10.56 | 5,994,456 | -0.09(-0.82%) |
Nov 15, 2016 | 10.56 | 10.67 | 10.46 | 10.64 | 7,301,352 | +0.04(+0.35%) |
Nov 14, 2016 | 10.35 | 10.62 | 10.32 | 10.61 | 9,531,589 | +0.32(+3.14%) |
Nov 11, 2016 | 9.998 | 10.31 | 9.920 | 10.28 | 8,364,804 | +0.19(+1.91%) |
Nov 10, 2016 | 9.675 | 10.21 | 9.675 | 10.09 | 12,105,103 | +0.76(+8.12%) |
Nov 09, 2016 | 8.923 | 9.371 | 8.923 | 9.333 | 7,189,027 | +0.24(+2.59%) |
Nov 08, 2016 | 9.054 | 9.150 | 9.001 | 9.097 | 3,391,514 | +0.02(+0.27%) |
Nov 07, 2016 | 9.041 | 9.091 | 9.023 | 9.072 | 2,527,840 | +0.22(+2.45%) |
Nov 04, 2016 | 8.861 | 8.945 | 8.784 | 8.855 | 2,834,713 | -0.03(-0.35%) |
Nov 03, 2016 | 8.824 | 8.954 | 8.818 | 8.886 | 3,974,094 | +0.07(+0.77%) |
Nov 02, 2016 | 8.892 | 8.908 | 8.784 | 8.818 | 4,502,691 | -0.08(-0.91%) |
Nov 01, 2016 | 9.072 | 9.085 | 8.805 | 8.899 | 3,866,000 | -0.09(-1.04%) |
Oct 31, 2016 | 9.010 | 9.066 | 8.964 | 8.992 | 2,891,923 | +0.01(+0.07%) |
Oct 28, 2016 | 9.097 | 9.138 | 8.970 | 8.986 | 4,720,123 | -0.12(-1.36%) |
Oct 27, 2016 | 9.116 | 9.166 | 9.048 | 9.110 | 3,554,489 | +0.06(+0.69%) |
Oct 26, 2016 | 8.979 | 9.147 | 8.967 | 9.048 | 3,385,085 | +0.03(+0.34%) |
Oct 25, 2016 | 9.122 | 9.122 | 9.007 | 9.017 | 2,594,910 | -0.08(-0.89%) |
Oct 24, 2016 | 9.116 | 9.175 | 9.066 | 9.097 | 4,569,966 | +0.02(+0.21%) |
Oct 21, 2016 | 9.017 | 9.113 | 8.986 | 9.079 | 2,365,564 | -0.03(-0.34%) |
Oct 20, 2016 | 9.122 | 9.153 | 9.048 | 9.110 | 2,382,270 | -0.05(-0.54%) |
Oct 19, 2016 | 9.159 | 9.259 | 9.141 | 9.159 | 3,291,573 | +0.04(+0.48%) |
Oct 18, 2016 | 9.135 | 9.159 | 9.079 | 9.116 | 2,667,042 | +0.10(+1.10%) |
Oct 17, 2016 | 9.041 | 9.079 | 8.979 | 9.017 | 2,510,532 | -0.03(-0.34%) |
Oct 14, 2016 | 9.116 | 9.165 | 9.004 | 9.048 | 3,083,384 | +0.05(+0.55%) |
Oct 13, 2016 | 8.948 | 9.048 | 8.824 | 8.998 | 3,647,564 | -0.03(-0.34%) |
Oct 12, 2016 | 9.010 | 9.066 | 8.979 | 9.029 | 2,578,940 | +0.01(+0.14%) |
Oct 11, 2016 | 9.041 | 9.116 | 8.998 | 9.017 | 4,828,141 | -0.02(-0.27%) |
Oct 10, 2016 | 9.017 | 9.079 | 8.979 | 9.041 | 1,431,045 | +0.09(+1.04%) |
Oct 07, 2016 | 8.986 | 9.035 | 8.899 | 8.948 | 4,446,493 | -0.08(-0.89%) |
Oct 06, 2016 | 9.041 | 9.060 | 8.948 | 9.029 | 4,248,017 | +0.01(+0.14%) |
Oct 05, 2016 | 8.818 | 9.063 | 8.793 | 9.017 | 4,236,363 | +0.26(+2.98%) |
Oct 04, 2016 | 8.762 | 8.843 | 8.687 | 8.756 | 3,781,923 | +0.01(+0.14%) |
Oct 03, 2016 | 8.731 | 8.768 | 8.675 | 8.743 | 2,486,789 | -0.02(-0.21%) |
Sep 30, 2016 | 8.737 | 8.812 | 8.675 | 8.762 | 3,779,586 | +0.10(+1.15%) |
Sep 29, 2016 | 8.768 | 8.833 | 8.603 | 8.663 | 4,112,313 | -0.07(-0.85%) |
Sep 28, 2016 | 8.576 | 8.750 | 8.563 | 8.737 | 3,402,843 | +0.19(+2.25%) |
Sep 27, 2016 | 8.489 | 8.573 | 8.402 | 8.545 | 3,931,691 | -0.01(-0.07%) |
Sep 26, 2016 | 8.656 | 8.694 | 8.534 | 8.551 | 2,389,811 | -0.16(-1.78%) |
Sep 23, 2016 | 8.843 | 8.855 | 8.687 | 8.706 | 3,525,289 | -0.20(-2.30%) |
Sep 22, 2016 | 8.861 | 8.995 | 8.861 | 8.911 | 3,688,132 | +0.14(+1.56%) |
Sep 21, 2016 | 8.712 | 8.793 | 8.653 | 8.774 | 3,959,174 | +0.14(+1.65%) |
Sep 20, 2016 | 8.591 | 8.666 | 8.532 | 8.632 | 4,117,627 | +0.07(+0.80%) |
Sep 19, 2016 | 8.545 | 8.638 | 8.514 | 8.563 | 4,911,213 | +0.09(+1.03%) |
Sep 16, 2016 | 8.483 | 8.588 | 8.414 | 8.476 | 5,294,730 | -0.10(-1.16%) |
Sep 15, 2016 | 8.365 | 8.582 | 8.358 | 8.576 | 4,232,770 | +0.22(+2.60%) |
Sep 14, 2016 | 8.352 | 8.430 | 8.309 | 8.358 | 4,132,953 | -0.02(-0.30%) |
Sep 13, 2016 | 8.464 | 8.464 | 8.330 | 8.383 | 4,811,678 | -0.19(-2.24%) |
Sep 12, 2016 | 8.551 | 8.613 | 8.483 | 8.576 | 4,802,172 | -0.07(-0.79%) |
Sep 09, 2016 | 8.569 | 8.756 | 8.545 | 8.644 | 5,188,177 | +0.02(+0.29%) |
Sep 08, 2016 | 8.569 | 8.681 | 8.517 | 8.619 | 3,696,007 | +0.09(+1.02%) |
Sep 07, 2016 | 8.576 | 8.600 | 8.495 | 8.532 | 3,275,069 | -0.06(-0.72%) |
Sep 06, 2016 | 8.557 | 8.607 | 8.507 | 8.594 | 4,793,625 | +0.08(+0.95%) |
Sep 02, 2016 | 8.514 | 8.514 | 8.514 | 8.514 | 4,059,728 | +0.03(+0.37%) |