Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.69 | 10.71 | 10.63 | 10.63 | 6,922 | -0.07(-0.65%) |
Nov 29, 2016 | 10.75 | 10.76 | 10.65 | 10.70 | 12,561 | -0.05(-0.45%) |
Nov 28, 2016 | 10.71 | 10.76 | 9.640 | 10.75 | 10,914 | +0.26(+2.47%) |
Nov 25, 2016 | 9.947 | 10.49 | 9.947 | 10.49 | 3,156 | +0.16(+1.55%) |
Nov 23, 2016 | 10.33 | 10.33 | 10.33 | 0 | +0.30(+2.99%) | |
Nov 22, 2016 | 10.06 | 10.16 | 10.02 | 10.03 | 7,278 | -0.08(-0.79%) |
Nov 21, 2016 | 10.09 | 10.11 | 10.09 | 10.11 | 3,615 | +0.23(+2.32%) |
Nov 18, 2016 | 9.890 | 9.890 | 9.852 | 9.881 | 3,024 | +0.23(+2.39%) |
Nov 17, 2016 | 9.668 | 9.699 | 9.640 | 9.650 | 1,662 | -0.09(-0.92%) |
Nov 16, 2016 | 9.720 | 9.740 | 9.720 | 9.740 | 1,725 | +0.08(+0.83%) |
Nov 15, 2016 | 9.810 | 9.810 | 9.650 | 9.660 | 46,251 | -0.11(-1.13%) |
Nov 14, 2016 | 10.07 | 10.07 | 9.730 | 9.770 | 1,894 | +0.26(+2.73%) |
Nov 11, 2016 | 9.530 | 9.623 | 9.510 | 9.510 | 4,571 | +0.09(+0.96%) |
Nov 10, 2016 | 9.300 | 9.420 | 9.280 | 9.420 | 2,957 | -0.09(-0.95%) |
Nov 09, 2016 | 9.170 | 9.630 | 9.138 | 9.510 | 12,000 | +0.16(+1.69%) |
Nov 08, 2016 | 9.600 | 9.600 | 9.320 | 9.352 | 49,577 | -0.47(-4.77%) |
Nov 07, 2016 | 9.763 | 9.850 | 9.750 | 9.820 | 5,597 | +0.07(+0.72%) |
Nov 04, 2016 | 9.700 | 9.770 | 9.650 | 9.750 | 12,023 | +0.02(+0.21%) |
Nov 03, 2016 | 9.730 | 9.830 | 9.718 | 9.730 | 14,518 | -0.00(-0.02%) |
Nov 02, 2016 | 9.820 | 9.960 | 9.720 | 9.732 | 11,808 | -0.27(-2.68%) |
Nov 01, 2016 | 10.00 | 10.07 | 9.975 | 10.000 | 6,756 | -0.27(-2.63%) |
Oct 31, 2016 | 10.61 | 10.61 | 10.27 | 10.27 | 7,379 | -0.19(-1.82%) |
Oct 28, 2016 | 10.38 | 10.46 | 10.38 | 10.46 | 7,105 | +0.12(+1.17%) |
Oct 27, 2016 | 10.20 | 10.34 | 10.20 | 10.34 | 6,468 | +0.14(+1.36%) |
Oct 26, 2016 | 10.34 | 10.36 | 9.970 | 10.20 | 35,030 | -0.35(-3.32%) |
Oct 25, 2016 | 10.73 | 10.75 | 10.55 | 10.55 | 15,101 | -0.43(-3.92%) |
Oct 24, 2016 | 10.90 | 11.00 | 10.87 | 10.98 | 34,232 | +0.02(+0.18%) |
Oct 21, 2016 | 11.00 | 11.07 | 10.96 | 10.96 | 4,416 | -0.21(-1.88%) |
Oct 20, 2016 | 11.12 | 11.20 | 11.12 | 11.17 | 3,252 | +0.02(+0.20%) |
Oct 19, 2016 | 11.15 | 11.15 | 11.12 | 11.15 | 3,874 | -0.12(-1.05%) |
Oct 18, 2016 | 11.31 | 11.31 | 11.26 | 11.27 | 3,855 | +0.10(+0.89%) |
Oct 17, 2016 | 11.20 | 11.20 | 11.17 | 11.17 | 1,325 | +0.00(+0.02%) |
Oct 14, 2016 | 11.19 | 11.24 | 11.16 | 11.16 | 2,898 | -0.03(-0.22%) |
Oct 13, 2016 | 10.86 | 11.23 | 10.86 | 11.19 | 8,226 | +0.28(+2.52%) |
Oct 12, 2016 | 10.95 | 10.97 | 10.91 | 10.91 | 3,101 | +0.01(+0.07%) |
Oct 11, 2016 | 10.88 | 10.94 | 10.88 | 10.91 | 1,135 | -0.03(-0.30%) |
Oct 10, 2016 | 10.85 | 10.98 | 10.85 | 10.94 | 19,507 | +0.14(+1.30%) |
Oct 07, 2016 | 10.65 | 10.80 | 10.65 | 10.80 | 14,973 | +0.31(+2.96%) |
Oct 06, 2016 | 10.45 | 10.50 | 10.36 | 10.49 | 4,862 | +0.01(+0.10%) |
Oct 05, 2016 | 10.16 | 10.48 | 10.16 | 10.48 | 10,310 | +0.31(+3.01%) |
Oct 04, 2016 | 10.14 | 10.17 | 10.14 | 10.17 | 4,919 | -0.01(-0.07%) |
Oct 03, 2016 | 10.07 | 10.23 | 10.05 | 10.18 | 11,274 | +0.04(+0.41%) |
Sep 30, 2016 | 10.14 | 10.14 | 10.12 | 10.14 | 7,264 | -0.07(-0.67%) |
Sep 29, 2016 | 10.04 | 10.26 | 10.04 | 10.21 | 33,228 | -0.06(-0.59%) |
Sep 28, 2016 | 10.17 | 10.27 | 10.17 | 10.27 | 33,210 | -0.05(-0.49%) |
Sep 27, 2016 | 10.35 | 10.37 | 10.32 | 10.32 | 10,718 | -0.07(-0.67%) |
Sep 26, 2016 | 10.33 | 10.42 | 10.33 | 10.39 | 2,867 | +0.06(+0.58%) |
Sep 23, 2016 | 10.42 | 10.42 | 10.33 | 10.33 | 4,556 | -0.16(-1.53%) |
Sep 22, 2016 | 10.57 | 10.60 | 10.13 | 10.49 | 6,329 | -0.10(-0.94%) |
Sep 21, 2016 | 10.54 | 10.60 | 10.51 | 10.59 | 9,473 | +0.05(+0.47%) |
Sep 20, 2016 | 10.51 | 10.54 | 10.45 | 10.54 | 4,669 | +0.21(+2.03%) |
Sep 19, 2016 | 10.29 | 10.33 | 10.29 | 10.33 | 7,704 | -0.03(-0.29%) |
Sep 16, 2016 | 10.27 | 10.36 | 10.27 | 10.36 | 879 | +0.05(+0.48%) |
Sep 15, 2016 | 10.19 | 10.31 | 10.19 | 10.31 | 6,217 | +0.07(+0.68%) |
Sep 14, 2016 | 10.27 | 10.33 | 10.19 | 10.24 | 19,683 | +0.00(+0.00%) |
Sep 13, 2016 | 10.26 | 10.27 | 10.24 | 10.24 | 5,463 | +0.04(+0.39%) |
Sep 12, 2016 | 10.20 | 10.28 | 10.20 | 10.20 | 21,312 | +0.11(+1.10%) |
Sep 09, 2016 | 10.13 | 10.15 | 10.04 | 10.09 | 28,760 | -0.03(-0.28%) |
Sep 08, 2016 | 10.01 | 10.15 | 10.000 | 10.12 | 9,539 | +0.23(+2.30%) |
Sep 07, 2016 | 9.900 | 9.910 | 9.890 | 9.890 | 6,299 | -0.06(-0.60%) |
Sep 06, 2016 | 9.920 | 9.950 | 9.900 | 9.950 | 2,554 | -0.13(-1.29%) |