Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.500 | 9.600 | 9.225 | 9.300 | 547,670 | -0.25(-2.62%) |
Nov 29, 2016 | 9.300 | 9.750 | 9.250 | 9.550 | 327,366 | +0.00(+0.00%) |
Nov 28, 2016 | 9.300 | 9.650 | 9.250 | 9.550 | 506,269 | +0.35(+3.80%) |
Nov 25, 2016 | 9.300 | 9.500 | 9.190 | 9.200 | 403,418 | -0.10(-1.08%) |
Nov 23, 2016 | 9.300 | 9.300 | 9.300 | 0 | -0.35(-3.63%) | |
Nov 22, 2016 | 9.400 | 9.750 | 9.200 | 9.650 | 788,918 | +0.30(+3.21%) |
Nov 21, 2016 | 9.250 | 9.455 | 9.175 | 9.350 | 673,959 | +0.10(+1.08%) |
Nov 18, 2016 | 9.100 | 9.350 | 9.100 | 9.250 | 875,507 | -0.05(-0.54%) |
Nov 17, 2016 | 9.400 | 9.575 | 9.160 | 9.300 | 893,147 | +0.05(+0.54%) |
Nov 16, 2016 | 9.550 | 9.650 | 9.200 | 9.250 | 757,412 | -0.35(-3.65%) |
Nov 15, 2016 | 9.150 | 9.650 | 9.100 | 9.600 | 465,211 | +0.50(+5.49%) |
Nov 14, 2016 | 9.000 | 9.450 | 8.600 | 9.100 | 815,983 | -0.05(-0.55%) |
Nov 11, 2016 | 10.00 | 10.15 | 9.000 | 9.150 | 1,187,542 | -0.90(-8.96%) |
Nov 10, 2016 | 10.90 | 10.90 | 9.950 | 10.05 | 809,770 | -0.65(-6.07%) |
Nov 09, 2016 | 11.20 | 11.20 | 10.30 | 10.70 | 893,728 | +0.10(+0.94%) |
Nov 08, 2016 | 10.70 | 10.95 | 10.30 | 10.60 | 637,093 | -0.10(-0.93%) |
Nov 07, 2016 | 11.05 | 11.15 | 10.55 | 10.70 | 715,923 | -0.65(-5.73%) |
Nov 04, 2016 | 11.65 | 11.75 | 11.15 | 11.35 | 453,768 | -0.20(-1.73%) |
Nov 03, 2016 | 11.25 | 11.65 | 11.15 | 11.55 | 367,306 | +0.25(+2.21%) |
Nov 02, 2016 | 11.40 | 12.05 | 11.10 | 11.30 | 1,184,744 | +0.10(+0.89%) |
Nov 01, 2016 | 11.15 | 11.40 | 11.06 | 11.20 | 373,793 | +0.25(+2.28%) |
Oct 31, 2016 | 10.75 | 10.96 | 10.50 | 10.95 | 344,192 | +0.20(+1.86%) |
Oct 28, 2016 | 10.55 | 11.00 | 10.50 | 10.75 | 359,538 | +0.20(+1.90%) |
Oct 27, 2016 | 10.95 | 11.02 | 10.55 | 10.55 | 280,933 | -0.35(-3.21%) |
Oct 26, 2016 | 11.15 | 11.35 | 10.75 | 10.90 | 345,399 | -0.30(-2.68%) |
Oct 25, 2016 | 11.05 | 11.35 | 11.05 | 11.20 | 365,753 | +0.20(+1.82%) |
Oct 24, 2016 | 11.35 | 11.40 | 10.90 | 11.00 | 481,906 | -0.25(-2.22%) |
Oct 21, 2016 | 11.35 | 11.35 | 11.17 | 11.25 | 262,752 | -0.12(-1.06%) |
Oct 20, 2016 | 11.33 | 11.45 | 11.09 | 11.37 | 318,135 | +0.06(+0.53%) |
Oct 19, 2016 | 11.44 | 11.59 | 11.21 | 11.31 | 723,620 | +0.12(+1.07%) |
Oct 18, 2016 | 11.04 | 11.25 | 10.81 | 11.19 | 579,226 | +0.35(+3.23%) |
Oct 17, 2016 | 10.64 | 10.94 | 10.62 | 10.84 | 363,200 | +0.23(+2.17%) |
Oct 14, 2016 | 10.52 | 10.89 | 10.45 | 10.61 | 544,807 | -0.03(-0.28%) |
Oct 13, 2016 | 10.73 | 11.08 | 10.50 | 10.64 | 517,937 | -0.08(-0.75%) |
Oct 12, 2016 | 10.52 | 10.86 | 10.48 | 10.72 | 454,977 | +0.24(+2.29%) |
Oct 11, 2016 | 10.28 | 10.53 | 10.17 | 10.48 | 649,254 | +0.06(+0.58%) |
Oct 10, 2016 | 10.28 | 10.49 | 10.26 | 10.42 | 418,381 | +0.16(+1.56%) |
Oct 07, 2016 | 10.39 | 10.67 | 10.00 | 10.26 | 623,475 | +0.11(+1.08%) |
Oct 06, 2016 | 10.00 | 10.29 | 9.920 | 10.15 | 576,977 | -0.17(-1.65%) |
Oct 05, 2016 | 10.51 | 10.57 | 9.920 | 10.32 | 868,406 | -0.03(-0.29%) |
Oct 04, 2016 | 10.54 | 10.62 | 10.15 | 10.35 | 1,318,115 | -0.62(-5.65%) |
Oct 03, 2016 | 11.00 | 11.14 | 10.84 | 10.97 | 455,725 | -0.06(-0.54%) |
Sep 30, 2016 | 11.39 | 11.50 | 10.96 | 11.03 | 456,650 | -0.16(-1.43%) |
Sep 29, 2016 | 11.13 | 11.33 | 10.93 | 11.19 | 365,021 | -0.05(-0.44%) |
Sep 28, 2016 | 10.99 | 11.44 | 10.66 | 11.24 | 755,334 | +0.23(+2.09%) |
Sep 27, 2016 | 10.72 | 11.04 | 10.58 | 11.01 | 723,966 | +0.11(+1.01%) |
Sep 26, 2016 | 11.14 | 11.38 | 10.89 | 10.90 | 399,143 | -0.27(-2.42%) |
Sep 23, 2016 | 11.70 | 11.72 | 11.08 | 11.17 | 777,294 | -0.57(-4.86%) |
Sep 22, 2016 | 12.04 | 12.08 | 11.66 | 11.74 | 873,906 | +0.03(+0.26%) |
Sep 21, 2016 | 11.00 | 11.78 | 10.95 | 11.71 | 1,195,068 | +0.85(+7.83%) |
Sep 20, 2016 | 10.94 | 10.95 | 10.68 | 10.86 | 478,228 | -0.04(-0.37%) |
Sep 19, 2016 | 11.06 | 11.38 | 10.74 | 10.90 | 789,411 | -0.18(-1.62%) |
Sep 16, 2016 | 11.00 | 11.09 | 10.84 | 11.08 | 4,344,533 | -0.04(-0.36%) |
Sep 15, 2016 | 11.09 | 11.35 | 10.91 | 11.12 | 743,912 | -0.04(-0.36%) |
Sep 14, 2016 | 11.47 | 11.70 | 11.04 | 11.16 | 756,513 | -0.17(-1.50%) |
Sep 13, 2016 | 11.70 | 11.74 | 11.15 | 11.33 | 748,337 | -0.47(-3.98%) |
Sep 12, 2016 | 10.99 | 11.95 | 10.94 | 11.80 | 1,174,268 | +0.61(+5.45%) |
Sep 09, 2016 | 11.93 | 12.01 | 11.14 | 11.19 | 891,481 | -0.98(-8.05%) |
Sep 08, 2016 | 12.42 | 12.59 | 12.07 | 12.17 | 488,482 | -0.28(-2.25%) |
Sep 07, 2016 | 12.30 | 12.47 | 11.84 | 12.45 | 710,194 | +0.15(+1.22%) |
Sep 06, 2016 | 12.00 | 12.34 | 11.75 | 12.30 | 881,827 | +0.61(+5.22%) |
Sep 02, 2016 | 11.49 | 11.69 | 11.69 | 11.69 | 713,900 | +0.57(+5.13%) |