Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.21 | 10.24 | 10.07 | 10.11 | 449,715 | -0.07(-0.72%) |
Nov 29, 2016 | 10.20 | 10.30 | 10.13 | 10.19 | 203,152 | -0.02(-0.18%) |
Nov 28, 2016 | 10.13 | 10.30 | 9.994 | 10.21 | 257,919 | +0.00(+0.00%) |
Nov 25, 2016 | 10.04 | 10.24 | 9.984 | 10.21 | 147,611 | +0.13(+1.28%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.09(+0.92%) | |
Nov 22, 2016 | 9.948 | 10.04 | 9.892 | 9.984 | 359,586 | +0.07(+0.74%) |
Nov 21, 2016 | 9.791 | 9.920 | 9.727 | 9.911 | 202,690 | +0.14(+1.41%) |
Nov 18, 2016 | 9.929 | 9.948 | 9.736 | 9.773 | 312,191 | -0.10(-1.03%) |
Nov 17, 2016 | 9.846 | 10.04 | 9.736 | 9.874 | 307,660 | -0.01(-0.09%) |
Nov 16, 2016 | 9.846 | 10.11 | 9.782 | 9.883 | 417,848 | +0.05(+0.47%) |
Nov 15, 2016 | 9.248 | 9.865 | 9.192 | 9.837 | 642,288 | +0.76(+8.32%) |
Nov 14, 2016 | 9.211 | 9.266 | 8.962 | 9.082 | 472,789 | -0.13(-1.40%) |
Nov 11, 2016 | 9.377 | 9.413 | 9.082 | 9.211 | 589,167 | -0.20(-2.15%) |
Nov 10, 2016 | 9.717 | 9.717 | 9.340 | 9.413 | 568,783 | -0.28(-2.85%) |
Nov 09, 2016 | 9.653 | 9.754 | 9.496 | 9.690 | 324,931 | -0.06(-0.66%) |
Nov 08, 2016 | 9.791 | 9.846 | 9.727 | 9.754 | 307,705 | -0.05(-0.47%) |
Nov 07, 2016 | 9.754 | 9.819 | 9.727 | 9.800 | 275,252 | +0.17(+1.72%) |
Nov 04, 2016 | 9.699 | 9.745 | 9.579 | 9.634 | 222,628 | -0.08(-0.85%) |
Nov 03, 2016 | 9.856 | 9.883 | 9.699 | 9.717 | 224,869 | -0.08(-0.85%) |
Nov 02, 2016 | 9.902 | 10.03 | 9.782 | 9.800 | 372,781 | -0.15(-1.48%) |
Nov 01, 2016 | 10.10 | 10.19 | 9.800 | 9.948 | 404,485 | -0.18(-1.82%) |
Oct 31, 2016 | 10.16 | 10.20 | 10.09 | 10.13 | 197,659 | -0.02(-0.18%) |
Oct 28, 2016 | 10.20 | 10.24 | 10.14 | 10.15 | 204,208 | -0.08(-0.81%) |
Oct 27, 2016 | 10.31 | 10.31 | 10.18 | 10.23 | 139,025 | -0.01(-0.09%) |
Oct 26, 2016 | 10.41 | 10.45 | 10.20 | 10.24 | 382,348 | -0.23(-2.20%) |
Oct 25, 2016 | 10.41 | 10.54 | 10.38 | 10.47 | 328,405 | +0.08(+0.80%) |
Oct 24, 2016 | 10.45 | 10.51 | 10.35 | 10.39 | 176,278 | +0.00(+0.00%) |
Oct 21, 2016 | 10.38 | 10.52 | 10.35 | 10.39 | 287,752 | -0.02(-0.18%) |
Oct 20, 2016 | 10.45 | 10.52 | 10.38 | 10.41 | 197,057 | -0.10(-0.96%) |
Oct 19, 2016 | 10.52 | 10.60 | 10.43 | 10.51 | 318,413 | +0.00(+0.00%) |
Oct 18, 2016 | 10.56 | 10.59 | 10.42 | 10.51 | 300,667 | +0.06(+0.53%) |
Oct 17, 2016 | 10.45 | 10.62 | 10.36 | 10.45 | 438,691 | -0.01(-0.09%) |
Oct 14, 2016 | 10.38 | 10.48 | 10.33 | 10.46 | 228,290 | +0.06(+0.62%) |
Oct 13, 2016 | 10.34 | 10.50 | 10.29 | 10.40 | 212,975 | -0.07(-0.70%) |
Oct 12, 2016 | 10.58 | 10.62 | 10.40 | 10.47 | 374,881 | -0.07(-0.70%) |
Oct 11, 2016 | 10.66 | 10.73 | 10.48 | 10.55 | 348,281 | -0.14(-1.29%) |
Oct 10, 2016 | 10.64 | 10.79 | 10.60 | 10.68 | 493,291 | +0.09(+0.87%) |
Oct 07, 2016 | 10.55 | 10.63 | 10.45 | 10.59 | 253,396 | +0.09(+0.88%) |
Oct 06, 2016 | 10.45 | 10.59 | 10.39 | 10.50 | 523,944 | +0.06(+0.53%) |
Oct 05, 2016 | 10.37 | 10.47 | 10.26 | 10.45 | 468,838 | +0.02(+0.18%) |
Oct 04, 2016 | 10.58 | 10.64 | 10.41 | 10.43 | 610,708 | -0.09(-0.88%) |
Oct 03, 2016 | 10.54 | 10.58 | 10.47 | 10.52 | 753,515 | +0.01(+0.09%) |
Sep 30, 2016 | 10.39 | 10.57 | 10.31 | 10.51 | 952,503 | +0.20(+1.97%) |
Sep 29, 2016 | 10.25 | 10.46 | 10.21 | 10.31 | 282,615 | +0.00(+0.00%) |
Sep 28, 2016 | 10.15 | 10.32 | 10.07 | 10.31 | 388,429 | +0.21(+2.10%) |
Sep 27, 2016 | 10.12 | 10.16 | 10.04 | 10.10 | 466,985 | +0.07(+0.74%) |
Sep 26, 2016 | 10.10 | 10.13 | 10.00 | 10.02 | 335,759 | -0.08(-0.82%) |
Sep 23, 2016 | 10.11 | 10.22 | 10.05 | 10.10 | 313,622 | -0.06(-0.54%) |
Sep 22, 2016 | 10.10 | 10.23 | 10.04 | 10.16 | 472,156 | +0.17(+1.66%) |
Sep 21, 2016 | 10.07 | 10.17 | 9.902 | 9.994 | 720,674 | -0.09(-0.91%) |
Sep 20, 2016 | 10.24 | 10.24 | 10.04 | 10.09 | 856,002 | -0.08(-0.82%) |
Sep 19, 2016 | 10.03 | 10.17 | 9.994 | 10.17 | 815,121 | +0.26(+2.60%) |
Sep 16, 2016 | 9.782 | 10.11 | 9.699 | 9.911 | 1,614,789 | +0.07(+0.75%) |
Sep 15, 2016 | 9.800 | 9.902 | 9.708 | 9.837 | 628,271 | +0.06(+0.57%) |
Sep 14, 2016 | 9.671 | 9.828 | 9.662 | 9.782 | 549,689 | +0.13(+1.34%) |
Sep 13, 2016 | 9.846 | 9.865 | 9.524 | 9.653 | 697,340 | -0.32(-3.23%) |
Sep 12, 2016 | 9.883 | 10.02 | 9.754 | 9.975 | 468,664 | +0.06(+0.65%) |
Sep 09, 2016 | 10.23 | 10.31 | 9.846 | 9.911 | 880,856 | -0.41(-4.01%) |
Sep 08, 2016 | 10.22 | 10.50 | 10.14 | 10.33 | 1,941,892 | +0.10(+0.99%) |
Sep 07, 2016 | 9.763 | 10.22 | 9.736 | 10.22 | 1,208,960 | +0.46(+4.72%) |
Sep 06, 2016 | 9.552 | 9.763 | 9.510 | 9.763 | 740,094 | +0.21(+2.22%) |
Sep 02, 2016 | 9.423 | 9.552 | 9.552 | 9.552 | 513,637 | +0.13(+1.37%) |