Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.27 | 10.33 | 10.10 | 10.22 | 5,220,746 | +0.02(+0.18%) |
Nov 29, 2016 | 10.12 | 10.27 | 10.12 | 10.20 | 4,056,383 | +0.03(+0.27%) |
Nov 28, 2016 | 10.22 | 10.24 | 10.10 | 10.17 | 2,880,892 | -0.06(-0.62%) |
Nov 25, 2016 | 10.25 | 10.32 | 10.17 | 10.23 | 1,520,395 | -0.02(-0.18%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | +0.12(+1.16%) | |
Nov 22, 2016 | 9.943 | 10.17 | 9.943 | 10.13 | 5,870,432 | +0.23(+2.29%) |
Nov 21, 2016 | 9.870 | 9.979 | 9.838 | 9.906 | 3,694,979 | +0.03(+0.28%) |
Nov 18, 2016 | 9.743 | 9.897 | 9.698 | 9.879 | 3,905,952 | +0.13(+1.30%) |
Nov 17, 2016 | 9.725 | 9.825 | 9.689 | 9.752 | 4,262,488 | +0.04(+0.37%) |
Nov 16, 2016 | 9.743 | 9.834 | 9.707 | 9.716 | 4,742,790 | -0.05(-0.47%) |
Nov 15, 2016 | 9.861 | 9.888 | 9.652 | 9.761 | 6,845,312 | -0.04(-0.37%) |
Nov 14, 2016 | 9.625 | 9.807 | 9.598 | 9.797 | 7,105,385 | +0.22(+2.27%) |
Nov 11, 2016 | 9.307 | 9.657 | 9.253 | 9.580 | 7,240,975 | +0.30(+3.23%) |
Nov 10, 2016 | 9.389 | 9.598 | 9.253 | 9.280 | 7,440,972 | -0.03(-0.29%) |
Nov 09, 2016 | 9.080 | 9.380 | 8.944 | 9.307 | 6,777,396 | +0.11(+1.18%) |
Nov 08, 2016 | 9.171 | 9.284 | 9.126 | 9.198 | 3,886,199 | +0.00(+0.00%) |
Nov 07, 2016 | 9.080 | 9.216 | 9.017 | 9.198 | 4,142,776 | +0.32(+3.58%) |
Nov 04, 2016 | 8.889 | 8.962 | 8.790 | 8.880 | 5,134,897 | -0.02(-0.20%) |
Nov 03, 2016 | 8.771 | 9.062 | 8.744 | 8.899 | 8,367,778 | +0.12(+1.34%) |
Nov 02, 2016 | 8.989 | 9.098 | 8.771 | 8.781 | 5,653,138 | -0.21(-2.32%) |
Nov 01, 2016 | 9.080 | 9.216 | 8.880 | 8.989 | 6,107,006 | -0.06(-0.70%) |
Oct 31, 2016 | 9.216 | 9.325 | 9.048 | 9.053 | 5,942,623 | -0.13(-1.38%) |
Oct 28, 2016 | 9.570 | 9.625 | 9.130 | 9.180 | 10,062,350 | -0.14(-1.46%) |
Oct 27, 2016 | 9.425 | 9.532 | 9.271 | 9.316 | 7,204,994 | -0.06(-0.68%) |
Oct 26, 2016 | 9.752 | 9.761 | 9.325 | 9.380 | 14,934,101 | -0.42(-4.26%) |
Oct 25, 2016 | 9.843 | 9.934 | 9.779 | 9.797 | 3,506,063 | -0.09(-0.92%) |
Oct 24, 2016 | 9.779 | 9.965 | 9.716 | 9.888 | 3,868,822 | +0.14(+1.40%) |
Oct 21, 2016 | 9.725 | 9.807 | 9.661 | 9.752 | 2,938,520 | +0.03(+0.28%) |
Oct 20, 2016 | 9.761 | 9.788 | 9.664 | 9.725 | 2,128,907 | -0.04(-0.37%) |
Oct 19, 2016 | 9.589 | 9.770 | 9.489 | 9.761 | 5,712,829 | +0.13(+1.32%) |
Oct 18, 2016 | 9.670 | 9.788 | 9.598 | 9.634 | 5,154,092 | -0.11(-1.12%) |
Oct 17, 2016 | 9.788 | 9.893 | 9.743 | 9.743 | 3,288,535 | -0.08(-0.83%) |
Oct 14, 2016 | 9.906 | 9.979 | 9.788 | 9.825 | 6,286,108 | -0.01(-0.09%) |
Oct 13, 2016 | 9.988 | 10.03 | 9.761 | 9.834 | 6,012,259 | -0.20(-1.99%) |
Oct 12, 2016 | 10.27 | 10.28 | 9.988 | 10.03 | 4,762,133 | -0.25(-2.38%) |
Oct 11, 2016 | 10.51 | 10.51 | 10.09 | 10.28 | 10,413,746 | -0.29(-2.75%) |
Oct 10, 2016 | 10.68 | 10.81 | 10.55 | 10.57 | 3,590,319 | -0.12(-1.10%) |
Oct 07, 2016 | 10.62 | 10.71 | 10.53 | 10.69 | 5,179,350 | +0.04(+0.34%) |
Oct 06, 2016 | 10.57 | 10.71 | 10.53 | 10.65 | 4,619,720 | +0.00(+0.00%) |
Oct 05, 2016 | 10.86 | 10.90 | 10.63 | 10.65 | 6,274,780 | -0.14(-1.26%) |
Oct 04, 2016 | 10.90 | 11.01 | 10.72 | 10.79 | 7,534,606 | -0.11(-1.00%) |
Oct 03, 2016 | 11.02 | 11.10 | 10.88 | 10.90 | 3,411,902 | -0.15(-1.32%) |
Sep 30, 2016 | 10.91 | 11.10 | 10.86 | 11.04 | 8,965,529 | +0.15(+1.42%) |
Sep 29, 2016 | 10.74 | 11.01 | 10.62 | 10.89 | 8,151,287 | +0.13(+1.18%) |
Sep 28, 2016 | 10.69 | 10.84 | 10.62 | 10.76 | 3,243,543 | +0.09(+0.85%) |
Sep 27, 2016 | 10.49 | 10.69 | 10.46 | 10.67 | 3,848,720 | +0.16(+1.56%) |
Sep 26, 2016 | 10.50 | 10.57 | 10.45 | 10.51 | 3,330,942 | -0.09(-0.85%) |
Sep 23, 2016 | 10.65 | 10.74 | 10.59 | 10.60 | 2,669,066 | -0.10(-0.92%) |
Sep 22, 2016 | 10.75 | 10.79 | 10.67 | 10.69 | 3,147,485 | -0.01(-0.08%) |
Sep 21, 2016 | 10.73 | 10.74 | 10.53 | 10.70 | 3,871,728 | +0.07(+0.68%) |
Sep 20, 2016 | 10.70 | 10.76 | 10.59 | 10.63 | 5,153,270 | +0.04(+0.43%) |
Sep 19, 2016 | 10.75 | 10.75 | 10.53 | 10.59 | 4,433,754 | -0.12(-1.09%) |
Sep 16, 2016 | 10.71 | 10.73 | 10.56 | 10.70 | 5,194,594 | +0.03(+0.25%) |
Sep 15, 2016 | 10.57 | 10.74 | 10.51 | 10.68 | 3,568,981 | +0.16(+1.54%) |
Sep 14, 2016 | 10.38 | 10.54 | 10.33 | 10.51 | 4,877,382 | +0.08(+0.78%) |
Sep 13, 2016 | 10.56 | 10.74 | 10.35 | 10.43 | 6,119,210 | -0.21(-1.94%) |
Sep 12, 2016 | 10.25 | 10.64 | 10.19 | 10.64 | 5,762,440 | +0.17(+1.63%) |
Sep 09, 2016 | 10.65 | 10.75 | 10.35 | 10.47 | 9,491,556 | -0.31(-2.92%) |
Sep 08, 2016 | 10.69 | 10.84 | 10.66 | 10.78 | 4,673,830 | +0.01(+0.08%) |
Sep 07, 2016 | 10.74 | 10.89 | 10.63 | 10.78 | 5,079,625 | -0.06(-0.58%) |
Sep 06, 2016 | 10.91 | 10.95 | 10.80 | 10.84 | 5,816,697 | -0.13(-1.15%) |
Sep 02, 2016 | 10.87 | 10.96 | 10.96 | 10.96 | 17,405,254 | +0.11(+0.99%) |