Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.16 | 11.16 | 11.16 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.07 | 11.10 | 11.03 | 11.08 | 71,262 | +0.03(+0.23%) |
Dec 28, 2016 | 11.01 | 11.10 | 11.01 | 11.06 | 46,708 | +0.02(+0.19%) |
Dec 27, 2016 | 11.01 | 11.06 | 11.01 | 11.04 | 75,816 | -0.00(-0.04%) |
Dec 23, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.03(-0.30%) | |
Dec 22, 2016 | 11.03 | 11.07 | 11.01 | 11.07 | 82,761 | +0.01(+0.08%) |
Dec 21, 2016 | 11.02 | 11.08 | 11.01 | 11.06 | 99,751 | +0.03(+0.30%) |
Dec 20, 2016 | 11.01 | 11.06 | 11.00 | 11.03 | 89,191 | +0.00(+0.00%) |
Dec 19, 2016 | 11.01 | 11.08 | 11.01 | 11.03 | 50,151 | -0.03(-0.30%) |
Dec 16, 2016 | 11.05 | 11.06 | 10.99 | 11.06 | 75,721 | +0.01(+0.08%) |
Dec 15, 2016 | 11.05 | 11.06 | 11.00 | 11.06 | 53,321 | -0.05(-0.45%) |
Dec 14, 2016 | 11.06 | 11.16 | 11.02 | 11.11 | 160,267 | +0.06(+0.53%) |
Dec 13, 2016 | 11.07 | 11.07 | 11.00 | 11.05 | 55,110 | +0.02(+0.17%) |
Dec 12, 2016 | 11.10 | 11.15 | 11.02 | 11.03 | 113,402 | -0.07(-0.60%) |
Dec 09, 2016 | 10.99 | 11.11 | 10.99 | 11.10 | 48,842 | +0.07(+0.61%) |
Dec 08, 2016 | 11.10 | 11.17 | 11.03 | 11.03 | 75,902 | -0.16(-1.42%) |
Dec 07, 2016 | 11.05 | 11.24 | 11.05 | 11.19 | 61,437 | +0.12(+1.06%) |
Dec 06, 2016 | 10.86 | 11.07 | 10.86 | 11.07 | 96,687 | +0.20(+1.85%) |
Dec 05, 2016 | 10.82 | 10.92 | 10.82 | 10.87 | 54,095 | -0.01(-0.08%) |
Dec 02, 2016 | 10.87 | 10.93 | 10.82 | 10.88 | 74,900 | -0.01(-0.08%) |
Dec 01, 2016 | 10.94 | 11.00 | 10.84 | 10.89 | 88,597 | -0.11(-0.99%) |
Nov 30, 2016 | 10.88 | 11.05 | 10.88 | 11.00 | 94,685 | -0.01(-0.08%) |
Nov 29, 2016 | 11.05 | 11.16 | 10.92 | 11.00 | 92,551 | -0.13(-1.13%) |
Nov 28, 2016 | 11.15 | 11.26 | 11.07 | 11.13 | 42,969 | +0.04(+0.38%) |
Nov 25, 2016 | 11.21 | 11.21 | 11.08 | 11.09 | 3,930 | -0.07(-0.60%) |
Nov 23, 2016 | 11.15 | 11.15 | 11.15 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 11.17 | 11.25 | 11.11 | 11.18 | 60,305 | +0.04(+0.38%) |
Nov 21, 2016 | 11.06 | 11.17 | 11.06 | 11.14 | 49,461 | +0.08(+0.76%) |
Nov 18, 2016 | 11.15 | 11.21 | 11.05 | 11.05 | 68,820 | -0.15(-1.34%) |
Nov 17, 2016 | 11.19 | 11.21 | 11.07 | 11.21 | 56,842 | -0.03(-0.30%) |
Nov 16, 2016 | 11.28 | 11.33 | 11.21 | 11.24 | 27,090 | -0.04(-0.37%) |
Nov 15, 2016 | 11.21 | 11.31 | 11.15 | 11.28 | 72,743 | +0.08(+0.67%) |
Nov 14, 2016 | 11.12 | 11.36 | 10.71 | 11.21 | 235,777 | +0.05(+0.45%) |
Nov 11, 2016 | 11.20 | 11.21 | 11.13 | 11.15 | 30,566 | -0.06(-0.52%) |
Nov 10, 2016 | 11.50 | 11.50 | 11.20 | 11.21 | 56,811 | -0.29(-2.53%) |
Nov 09, 2016 | 11.63 | 11.63 | 11.47 | 11.50 | 21,719 | -0.15(-1.29%) |
Nov 08, 2016 | 11.74 | 11.74 | 11.65 | 11.65 | 8,972 | -0.08(-0.71%) |
Nov 07, 2016 | 11.66 | 11.74 | 11.66 | 11.74 | 10,667 | +0.05(+0.43%) |
Nov 04, 2016 | 11.65 | 11.71 | 11.65 | 11.69 | 41,580 | +0.01(+0.07%) |
Nov 03, 2016 | 11.67 | 11.68 | 11.65 | 11.68 | 9,509 | +0.03(+0.29%) |
Nov 02, 2016 | 11.71 | 11.71 | 11.65 | 11.65 | 29,207 | +0.01(+0.07%) |
Nov 01, 2016 | 11.68 | 11.70 | 11.60 | 11.64 | 23,056 | -0.03(-0.21%) |
Oct 31, 2016 | 11.62 | 11.68 | 11.58 | 11.66 | 32,633 | +0.07(+0.63%) |
Oct 28, 2016 | 11.66 | 11.66 | 11.59 | 11.59 | 26,584 | -0.14(-1.19%) |
Oct 27, 2016 | 11.77 | 11.80 | 11.68 | 11.73 | 39,976 | -0.07(-0.57%) |
Oct 26, 2016 | 11.86 | 11.86 | 11.75 | 11.80 | 26,030 | -0.07(-0.56%) |
Oct 25, 2016 | 11.90 | 11.91 | 11.86 | 11.86 | 17,765 | -0.03(-0.28%) |
Oct 24, 2016 | 11.92 | 11.93 | 11.91 | 11.90 | 36,945 | -0.05(-0.42%) |
Oct 21, 2016 | 11.94 | 12.00 | 11.85 | 11.95 | 41,250 | +0.05(+0.42%) |
Oct 20, 2016 | 11.75 | 11.90 | 11.65 | 11.90 | 70,582 | +0.17(+1.43%) |
Oct 19, 2016 | 11.54 | 11.79 | 11.54 | 11.73 | 33,453 | +0.16(+1.36%) |
Oct 18, 2016 | 11.54 | 11.57 | 11.48 | 11.57 | 40,823 | +0.03(+0.29%) |
Oct 17, 2016 | 11.55 | 11.56 | 11.40 | 11.54 | 57,416 | +0.00(+0.00%) |
Oct 14, 2016 | 11.59 | 11.63 | 11.54 | 11.54 | 34,576 | -0.10(-0.86%) |
Oct 13, 2016 | 11.71 | 11.71 | 11.50 | 11.64 | 47,923 | -0.10(-0.83%) |
Oct 12, 2016 | 11.78 | 11.78 | 11.73 | 11.73 | 21,813 | -0.03(-0.29%) |
Oct 11, 2016 | 11.79 | 11.81 | 11.77 | 11.77 | 6,624 | -0.02(-0.21%) |
Oct 10, 2016 | 11.84 | 11.87 | 11.79 | 11.79 | 13,673 | -0.02(-0.21%) |
Oct 07, 2016 | 11.83 | 11.89 | 11.82 | 11.82 | 22,992 | -0.03(-0.21%) |
Oct 06, 2016 | 11.84 | 11.91 | 11.81 | 11.84 | 35,021 | -0.01(-0.07%) |
Oct 05, 2016 | 11.94 | 11.94 | 11.84 | 11.85 | 51,310 | -0.10(-0.83%) |
Oct 04, 2016 | 12.06 | 12.06 | 11.94 | 11.95 | 27,157 | -0.09(-0.74%) |