Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.97%) | |
Dec 29, 2016 | 10.30 | 10.31 | 10.12 | 10.20 | 38,133 | +0.02(+0.22%) |
Dec 28, 2016 | 10.25 | 10.35 | 10.06 | 10.18 | 42,290 | -0.04(-0.43%) |
Dec 27, 2016 | 10.41 | 10.42 | 10.20 | 10.22 | 12,882 | -0.22(-2.11%) |
Dec 23, 2016 | 10.44 | 10.44 | 10.44 | 0 | +0.10(+1.01%) | |
Dec 22, 2016 | 10.33 | 10.60 | 10.20 | 10.34 | 22,130 | -0.07(-0.69%) |
Dec 21, 2016 | 10.34 | 10.41 | 10.26 | 10.41 | 40,207 | +0.02(+0.16%) |
Dec 20, 2016 | 10.23 | 10.53 | 10.18 | 10.39 | 44,585 | +0.19(+1.84%) |
Dec 19, 2016 | 10.26 | 10.34 | 10.11 | 10.21 | 67,343 | +0.06(+0.59%) |
Dec 16, 2016 | 10.05 | 10.21 | 10.05 | 10.15 | 15,517 | +0.10(+1.02%) |
Dec 15, 2016 | 10.03 | 10.16 | 10.02 | 10.04 | 9,849 | +0.03(+0.27%) |
Dec 14, 2016 | 10.13 | 10.13 | 9.985 | 10.02 | 22,807 | -0.08(-0.75%) |
Dec 13, 2016 | 10.26 | 10.26 | 9.941 | 10.09 | 5,585 | +0.12(+1.19%) |
Dec 12, 2016 | 10.13 | 10.27 | 9.888 | 9.975 | 24,432 | -0.18(-1.81%) |
Dec 09, 2016 | 10.10 | 10.23 | 9.996 | 10.16 | 40,705 | +0.08(+0.80%) |
Dec 08, 2016 | 10.08 | 10.32 | 9.888 | 10.08 | 24,030 | +0.02(+0.21%) |
Dec 07, 2016 | 10.17 | 10.29 | 10.06 | 10.06 | 31,150 | -0.16(-1.53%) |
Dec 06, 2016 | 10.10 | 10.37 | 9.968 | 10.21 | 93,882 | +0.00(+0.00%) |
Dec 05, 2016 | 10.10 | 10.28 | 9.888 | 10.21 | 58,460 | +0.14(+1.34%) |
Dec 02, 2016 | 9.964 | 10.47 | 9.942 | 10.08 | 33,204 | +0.14(+1.36%) |
Dec 01, 2016 | 10.05 | 10.13 | 9.915 | 9.942 | 6,151 | -0.08(-0.75%) |
Nov 30, 2016 | 10.08 | 10.37 | 10.02 | 10.02 | 70,878 | -0.14(-1.33%) |
Nov 29, 2016 | 10.08 | 10.18 | 9.937 | 10.15 | 57,263 | +0.01(+0.11%) |
Nov 28, 2016 | 9.992 | 10.16 | 9.888 | 10.14 | 20,716 | +0.00(+0.00%) |
Nov 25, 2016 | 10.03 | 10.14 | 9.942 | 10.14 | 9,118 | -0.01(-0.05%) |
Nov 23, 2016 | 10.15 | 10.15 | 10.15 | 0 | +0.32(+3.24%) | |
Nov 22, 2016 | 9.823 | 10.16 | 9.780 | 9.829 | 17,638 | -0.04(-0.45%) |
Nov 21, 2016 | 9.883 | 9.888 | 9.768 | 9.874 | 27,299 | +0.09(+0.90%) |
Nov 18, 2016 | 9.953 | 9.953 | 9.769 | 9.786 | 11,555 | -0.24(-2.37%) |
Nov 17, 2016 | 9.769 | 10.16 | 9.769 | 10.02 | 11,533 | +0.27(+2.77%) |
Nov 16, 2016 | 9.861 | 10.00 | 9.753 | 9.753 | 41,156 | -0.12(-1.20%) |
Nov 15, 2016 | 9.759 | 9.888 | 9.753 | 9.872 | 9,636 | +0.04(+0.38%) |
Nov 14, 2016 | 9.996 | 10.14 | 9.788 | 9.834 | 51,037 | -0.32(-3.19%) |
Nov 11, 2016 | 9.699 | 10.37 | 9.624 | 10.16 | 63,422 | +0.56(+5.86%) |
Nov 10, 2016 | 9.656 | 9.996 | 9.559 | 9.597 | 40,646 | -0.06(-0.59%) |
Nov 09, 2016 | 9.618 | 9.672 | 9.553 | 9.653 | 28,474 | -0.04(-0.36%) |
Nov 08, 2016 | 9.575 | 9.715 | 9.565 | 9.688 | 43,820 | +0.02(+0.17%) |
Nov 07, 2016 | 9.807 | 9.883 | 9.564 | 9.672 | 68,596 | -0.10(-1.05%) |
Nov 04, 2016 | 9.721 | 9.802 | 9.651 | 9.775 | 37,635 | +0.04(+0.44%) |
Nov 03, 2016 | 9.791 | 9.807 | 9.661 | 9.732 | 24,872 | -0.15(-1.56%) |
Nov 02, 2016 | 9.980 | 10.28 | 9.807 | 9.886 | 13,567 | -0.08(-0.84%) |
Nov 01, 2016 | 9.894 | 10.00 | 9.807 | 9.969 | 17,113 | +0.11(+1.15%) |
Oct 31, 2016 | 9.878 | 9.888 | 9.813 | 9.856 | 11,150 | +0.01(+0.05%) |
Oct 28, 2016 | 9.980 | 9.986 | 9.812 | 9.851 | 9,754 | -0.12(-1.19%) |
Oct 27, 2016 | 10.07 | 10.20 | 9.894 | 9.969 | 24,723 | -0.11(-1.07%) |
Oct 26, 2016 | 10.08 | 10.13 | 9.991 | 10.08 | 21,136 | +0.00(+0.00%) |
Oct 25, 2016 | 10.07 | 10.08 | 10.04 | 10.08 | 10,991 | +0.02(+0.21%) |
Oct 24, 2016 | 9.996 | 10.19 | 9.996 | 10.06 | 17,721 | +0.25(+2.53%) |
Oct 21, 2016 | 10.28 | 10.28 | 9.807 | 9.807 | 16,043 | -0.02(-0.17%) |
Oct 20, 2016 | 9.861 | 9.861 | 9.804 | 9.823 | 12,164 | -0.06(-0.60%) |
Oct 19, 2016 | 9.807 | 9.959 | 9.753 | 9.883 | 21,005 | +0.10(+1.05%) |
Oct 18, 2016 | 9.910 | 10.02 | 9.715 | 9.780 | 22,874 | -0.08(-0.82%) |
Oct 17, 2016 | 10.07 | 10.08 | 9.861 | 9.861 | 16,552 | -0.20(-1.99%) |
Oct 14, 2016 | 10.09 | 10.19 | 10.00 | 10.06 | 11,575 | +0.02(+0.22%) |
Oct 13, 2016 | 9.942 | 10.17 | 9.942 | 10.04 | 11,131 | +0.10(+0.98%) |
Oct 12, 2016 | 10.29 | 10.29 | 9.872 | 9.942 | 26,877 | +0.04(+0.44%) |
Oct 11, 2016 | 9.867 | 10.08 | 9.861 | 9.899 | 3,327 | -0.17(-1.72%) |
Oct 10, 2016 | 9.926 | 10.29 | 9.878 | 10.07 | 23,980 | +0.17(+1.75%) |
Oct 07, 2016 | 9.976 | 10.10 | 9.867 | 9.899 | 19,517 | -0.11(-1.13%) |
Oct 06, 2016 | 10.10 | 10.10 | 10.01 | 10.01 | 2,862 | -0.11(-1.07%) |
Oct 05, 2016 | 10.02 | 10.27 | 10.02 | 10.12 | 5,738 | +0.18(+1.79%) |
Oct 04, 2016 | 10.01 | 10.26 | 9.942 | 9.942 | 14,631 | -0.02(-0.16%) |