Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.74 | 10.74 | 10.40 | 10.58 | 108,965 | -0.13(-1.25%) |
Nov 29, 2016 | 10.72 | 10.74 | 10.63 | 10.71 | 165,911 | -0.01(-0.06%) |
Nov 28, 2016 | 10.72 | 10.77 | 10.64 | 10.72 | 171,317 | +0.04(+0.42%) |
Nov 25, 2016 | 10.48 | 10.67 | 10.48 | 10.67 | 110,729 | +0.24(+2.27%) |
Nov 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | -0.01(-0.12%) | |
Nov 22, 2016 | 10.48 | 10.49 | 10.44 | 10.45 | 143,784 | +0.03(+0.25%) |
Nov 21, 2016 | 10.44 | 10.50 | 10.37 | 10.42 | 110,004 | +0.03(+0.29%) |
Nov 18, 2016 | 10.39 | 10.42 | 10.18 | 10.39 | 118,790 | +0.01(+0.06%) |
Nov 17, 2016 | 10.42 | 10.42 | 10.30 | 10.39 | 72,351 | +0.09(+0.86%) |
Nov 16, 2016 | 10.29 | 10.42 | 10.25 | 10.30 | 80,517 | +0.03(+0.25%) |
Nov 15, 2016 | 10.34 | 10.41 | 10.23 | 10.27 | 96,679 | -0.01(-0.12%) |
Nov 14, 2016 | 10.30 | 10.30 | 10.17 | 10.29 | 84,362 | -0.01(-0.06%) |
Nov 11, 2016 | 10.28 | 10.30 | 10.16 | 10.29 | 75,807 | +0.00(+0.00%) |
Nov 10, 2016 | 10.20 | 10.29 | 10.14 | 10.29 | 83,802 | +0.14(+1.38%) |
Nov 09, 2016 | 9.911 | 10.16 | 9.893 | 10.15 | 149,038 | +0.06(+0.57%) |
Nov 08, 2016 | 9.923 | 10.11 | 9.923 | 10.10 | 62,511 | +0.11(+1.15%) |
Nov 07, 2016 | 9.898 | 9.981 | 9.873 | 9.981 | 47,906 | +0.19(+1.95%) |
Nov 04, 2016 | 9.758 | 9.930 | 9.727 | 9.790 | 93,748 | +0.00(+0.00%) |
Nov 03, 2016 | 9.733 | 9.847 | 9.700 | 9.790 | 78,548 | +0.16(+1.65%) |
Nov 02, 2016 | 9.847 | 9.885 | 9.568 | 9.631 | 231,536 | -0.19(-1.94%) |
Nov 01, 2016 | 9.904 | 9.915 | 9.771 | 9.822 | 105,492 | -0.03(-0.26%) |
Oct 31, 2016 | 9.993 | 10.000 | 9.847 | 9.847 | 91,645 | -0.10(-1.02%) |
Oct 28, 2016 | 9.955 | 10.01 | 9.879 | 9.949 | 55,524 | -0.03(-0.25%) |
Oct 27, 2016 | 9.949 | 10.05 | 9.917 | 9.974 | 58,439 | +0.03(+0.32%) |
Oct 26, 2016 | 10.05 | 10.08 | 9.911 | 9.943 | 108,879 | -0.13(-1.32%) |
Oct 25, 2016 | 10.08 | 10.10 | 10.03 | 10.08 | 100,739 | -0.05(-0.50%) |
Oct 24, 2016 | 10.20 | 10.20 | 10.07 | 10.13 | 64,943 | -0.04(-0.37%) |
Oct 21, 2016 | 10.13 | 10.16 | 10.12 | 10.16 | 53,449 | +0.03(+0.31%) |
Oct 20, 2016 | 10.13 | 10.16 | 10.10 | 10.13 | 39,681 | +0.01(+0.06%) |
Oct 19, 2016 | 10.08 | 10.13 | 10.04 | 10.13 | 84,949 | +0.09(+0.89%) |
Oct 18, 2016 | 9.993 | 10.04 | 9.943 | 10.04 | 309,622 | +0.12(+1.20%) |
Oct 17, 2016 | 10.10 | 10.14 | 9.912 | 9.919 | 202,685 | -0.18(-1.81%) |
Oct 14, 2016 | 10.18 | 10.20 | 10.10 | 10.10 | 75,461 | -0.05(-0.50%) |
Oct 13, 2016 | 10.12 | 10.22 | 10.12 | 10.15 | 58,646 | -0.01(-0.06%) |
Oct 12, 2016 | 10.17 | 10.22 | 10.12 | 10.16 | 46,693 | +0.02(+0.19%) |
Oct 11, 2016 | 10.25 | 10.28 | 10.10 | 10.14 | 114,988 | -0.20(-1.89%) |
Oct 10, 2016 | 10.33 | 10.35 | 10.28 | 10.33 | 136,374 | +0.06(+0.55%) |
Oct 07, 2016 | 10.23 | 10.31 | 10.22 | 10.28 | 154,399 | +0.07(+0.68%) |
Oct 06, 2016 | 10.16 | 10.22 | 10.12 | 10.21 | 99,554 | +0.06(+0.56%) |
Oct 05, 2016 | 10.22 | 10.27 | 10.10 | 10.15 | 127,826 | -0.09(-0.86%) |
Oct 04, 2016 | 10.30 | 10.30 | 10.22 | 10.24 | 99,529 | -0.03(-0.31%) |
Oct 03, 2016 | 10.25 | 10.28 | 10.22 | 10.27 | 86,252 | +0.05(+0.49%) |
Sep 30, 2016 | 10.25 | 10.30 | 10.18 | 10.22 | 221,135 | +0.01(+0.12%) |
Sep 29, 2016 | 10.19 | 10.27 | 10.15 | 10.21 | 105,374 | +0.00(+0.00%) |
Sep 28, 2016 | 10.14 | 10.25 | 10.12 | 10.21 | 88,205 | +0.04(+0.43%) |
Sep 27, 2016 | 10.14 | 10.22 | 10.10 | 10.16 | 159,304 | -0.04(-0.37%) |
Sep 26, 2016 | 10.19 | 10.23 | 10.18 | 10.20 | 61,848 | -0.01(-0.06%) |
Sep 23, 2016 | 10.22 | 10.28 | 10.18 | 10.21 | 78,314 | +0.03(+0.31%) |
Sep 22, 2016 | 10.22 | 10.27 | 10.11 | 10.18 | 124,851 | +0.05(+0.47%) |
Sep 21, 2016 | 10.15 | 10.24 | 10.10 | 10.13 | 138,534 | -0.10(-0.99%) |
Sep 20, 2016 | 10.27 | 10.35 | 10.18 | 10.23 | 213,910 | -0.04(-0.41%) |
Sep 19, 2016 | 10.18 | 10.27 | 10.15 | 10.27 | 427,385 | +0.06(+0.61%) |
Sep 16, 2016 | 10.09 | 10.27 | 10.06 | 10.21 | 297,307 | +0.08(+0.80%) |
Sep 15, 2016 | 10.07 | 10.14 | 9.985 | 10.13 | 303,799 | +0.11(+1.06%) |
Sep 14, 2016 | 10.07 | 10.09 | 9.967 | 10.02 | 278,917 | +0.01(+0.12%) |
Sep 13, 2016 | 10.05 | 10.14 | 10.00 | 10.01 | 374,727 | -0.08(-0.81%) |
Sep 12, 2016 | 10.02 | 10.11 | 10.00 | 10.09 | 277,422 | +0.07(+0.69%) |
Sep 09, 2016 | 10.07 | 10.08 | 10.02 | 10.02 | 479,790 | -0.06(-0.56%) |
Sep 08, 2016 | 9.985 | 10.20 | 9.960 | 10.08 | 5,034,385 | -0.49(-4.68%) |
Sep 07, 2016 | 10.61 | 10.64 | 10.54 | 10.57 | 26,697 | -0.02(-0.18%) |
Sep 06, 2016 | 10.64 | 10.64 | 10.54 | 10.59 | 20,535 | -0.04(-0.41%) |
Sep 02, 2016 | 10.59 | 10.64 | 10.64 | 10.64 | 37,058 | +0.02(+0.22%) |