Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.10 | 10.10 | 10.10 | 0 | -0.01(-0.07%) | |
Dec 29, 2016 | 10.13 | 10.16 | 10.09 | 10.10 | 364,701 | -0.02(-0.20%) |
Dec 28, 2016 | 10.11 | 10.14 | 10.10 | 10.12 | 251,261 | +0.01(+0.14%) |
Dec 27, 2016 | 10.14 | 10.14 | 10.05 | 10.11 | 196,655 | -0.01(-0.14%) |
Dec 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 10.12 | 10.20 | 10.11 | 10.12 | 199,033 | -0.02(-0.20%) |
Dec 21, 2016 | 10.12 | 10.14 | 10.10 | 10.14 | 201,616 | +0.00(+0.00%) |
Dec 20, 2016 | 10.13 | 10.17 | 10.10 | 10.14 | 273,024 | -0.01(-0.07%) |
Dec 19, 2016 | 10.18 | 10.21 | 10.14 | 10.15 | 188,141 | -0.02(-0.20%) |
Dec 16, 2016 | 10.18 | 10.18 | 10.13 | 10.17 | 271,006 | +0.06(+0.61%) |
Dec 15, 2016 | 10.12 | 10.14 | 10.04 | 10.11 | 394,773 | -0.06(-0.61%) |
Dec 14, 2016 | 10.21 | 10.24 | 10.16 | 10.17 | 326,773 | -0.02(-0.20%) |
Dec 13, 2016 | 10.10 | 10.19 | 10.10 | 10.19 | 379,255 | +0.10(+1.03%) |
Dec 12, 2016 | 10.05 | 10.11 | 10.03 | 10.09 | 227,175 | +0.02(+0.15%) |
Dec 09, 2016 | 10.08 | 10.15 | 10.06 | 10.07 | 213,481 | -0.05(-0.48%) |
Dec 08, 2016 | 10.14 | 10.18 | 10.11 | 10.12 | 256,654 | -0.06(-0.61%) |
Dec 07, 2016 | 10.05 | 10.20 | 10.05 | 10.18 | 295,783 | +0.16(+1.58%) |
Dec 06, 2016 | 9.936 | 10.03 | 9.936 | 10.03 | 252,840 | +0.09(+0.90%) |
Dec 05, 2016 | 9.936 | 9.950 | 9.895 | 9.936 | 271,814 | -0.01(-0.07%) |
Dec 02, 2016 | 9.929 | 9.943 | 9.902 | 9.943 | 405,671 | -0.02(-0.21%) |
Dec 01, 2016 | 10.02 | 10.02 | 9.950 | 9.964 | 503,122 | -0.07(-0.68%) |
Nov 30, 2016 | 9.929 | 10.05 | 9.909 | 10.03 | 1,207,886 | +0.07(+0.69%) |
Nov 29, 2016 | 9.936 | 9.971 | 9.909 | 9.964 | 1,041,396 | +0.08(+0.76%) |
Nov 28, 2016 | 9.902 | 9.929 | 9.846 | 9.888 | 180,747 | +0.02(+0.21%) |
Nov 25, 2016 | 9.950 | 9.957 | 9.833 | 9.868 | 173,520 | -0.10(-1.03%) |
Nov 23, 2016 | 9.971 | 9.971 | 9.971 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 9.957 | 9.984 | 9.847 | 9.984 | 397,185 | +0.07(+0.69%) |
Nov 21, 2016 | 9.799 | 9.922 | 9.799 | 9.916 | 272,238 | +0.10(+1.05%) |
Nov 18, 2016 | 9.840 | 9.888 | 9.799 | 9.813 | 360,844 | -0.08(-0.83%) |
Nov 17, 2016 | 9.895 | 10.12 | 9.895 | 9.895 | 367,649 | -0.06(-0.62%) |
Nov 16, 2016 | 9.943 | 10.03 | 9.929 | 9.957 | 524,043 | +0.05(+0.49%) |
Nov 15, 2016 | 9.826 | 9.950 | 9.792 | 9.909 | 517,760 | +0.08(+0.84%) |
Nov 14, 2016 | 9.950 | 9.950 | 9.730 | 9.826 | 1,298,035 | -0.20(-1.99%) |
Nov 11, 2016 | 10.10 | 10.12 | 9.902 | 10.03 | 726,450 | -0.14(-1.42%) |
Nov 10, 2016 | 10.39 | 10.40 | 10.11 | 10.17 | 734,813 | -0.27(-2.57%) |
Nov 09, 2016 | 10.44 | 10.48 | 10.42 | 10.44 | 632,603 | -0.05(-0.45%) |
Nov 08, 2016 | 10.49 | 10.51 | 10.48 | 10.48 | 127,791 | +0.01(+0.07%) |
Nov 07, 2016 | 10.41 | 10.51 | 10.41 | 10.48 | 265,405 | +0.04(+0.39%) |
Nov 04, 2016 | 10.42 | 10.44 | 10.38 | 10.44 | 166,251 | +0.03(+0.33%) |
Nov 03, 2016 | 10.40 | 10.45 | 10.40 | 10.40 | 271,769 | -0.02(-0.20%) |
Nov 02, 2016 | 10.42 | 10.44 | 10.40 | 10.42 | 284,196 | -0.01(-0.13%) |
Nov 01, 2016 | 10.47 | 10.47 | 10.40 | 10.44 | 121,078 | +0.00(+0.00%) |
Oct 31, 2016 | 10.43 | 10.47 | 10.41 | 10.44 | 179,405 | +0.02(+0.20%) |
Oct 28, 2016 | 10.44 | 10.44 | 10.38 | 10.42 | 230,019 | -0.02(-0.20%) |
Oct 27, 2016 | 10.48 | 10.51 | 10.41 | 10.44 | 451,588 | -0.08(-0.78%) |
Oct 26, 2016 | 10.59 | 10.59 | 10.52 | 10.52 | 190,493 | -0.06(-0.58%) |
Oct 25, 2016 | 10.59 | 10.62 | 10.57 | 10.58 | 142,536 | -0.03(-0.32%) |
Oct 24, 2016 | 10.66 | 10.68 | 10.60 | 10.61 | 206,519 | -0.03(-0.32%) |
Oct 21, 2016 | 10.66 | 10.68 | 10.65 | 10.65 | 198,699 | +0.01(+0.06%) |
Oct 20, 2016 | 10.66 | 10.69 | 10.58 | 10.64 | 189,635 | +0.03(+0.26%) |
Oct 19, 2016 | 10.51 | 10.66 | 10.49 | 10.61 | 348,246 | +0.13(+1.24%) |
Oct 18, 2016 | 10.43 | 10.48 | 10.31 | 10.48 | 633,619 | +0.08(+0.79%) |
Oct 17, 2016 | 10.51 | 10.54 | 10.32 | 10.40 | 984,602 | -0.09(-0.85%) |
Oct 14, 2016 | 10.51 | 10.57 | 10.45 | 10.49 | 617,649 | -0.07(-0.65%) |
Oct 13, 2016 | 10.74 | 10.76 | 10.48 | 10.56 | 795,515 | -0.20(-1.84%) |
Oct 12, 2016 | 10.83 | 10.85 | 10.75 | 10.76 | 240,302 | -0.07(-0.68%) |
Oct 11, 2016 | 10.83 | 10.88 | 10.83 | 10.83 | 280,339 | +0.00(+0.00%) |
Oct 10, 2016 | 10.83 | 10.87 | 10.81 | 10.83 | 378,990 | +0.02(+0.19%) |
Oct 07, 2016 | 10.87 | 10.89 | 10.80 | 10.81 | 189,715 | -0.05(-0.44%) |
Oct 06, 2016 | 10.75 | 10.86 | 10.71 | 10.86 | 375,698 | +0.06(+0.57%) |
Oct 05, 2016 | 10.92 | 10.99 | 10.80 | 10.80 | 501,483 | -0.14(-1.31%) |
Oct 04, 2016 | 11.15 | 11.15 | 10.94 | 10.94 | 178,779 | -0.24(-2.13%) |