Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.04 | 10.22 | 10.04 | 10.18 | 10,764 | +0.19(+1.88%) |
Nov 29, 2016 | 9.971 | 9.999 | 9.954 | 9.997 | 1,314 | -0.16(-1.60%) |
Nov 28, 2016 | 10.13 | 10.18 | 10.13 | 10.16 | 3,560 | +0.09(+0.85%) |
Nov 23, 2016 | 10.07 | 184 | -0.05(-0.51%) | |||
Nov 22, 2016 | 10.33 | 10.43 | 10.11 | 10.12 | 30,690 | -0.17(-1.66%) |
Nov 21, 2016 | 10.22 | 10.30 | 10.22 | 10.30 | 4,199 | +0.15(+1.52%) |
Nov 18, 2016 | 10.18 | 10.18 | 10.14 | 10.14 | 400 | -0.09(-0.84%) |
Nov 17, 2016 | 10.26 | 10.26 | 10.23 | 10.23 | 2,421 | -0.03(-0.32%) |
Nov 16, 2016 | 10.26 | 10.31 | 10.21 | 10.26 | 34,081 | -0.22(-2.06%) |
Nov 15, 2016 | 10.14 | 10.48 | 10.14 | 10.48 | 41,906 | +0.45(+4.44%) |
Nov 14, 2016 | 10.16 | 10.24 | 10.03 | 10.03 | 15,093 | +0.04(+0.43%) |
Nov 11, 2016 | 10.47 | 10.47 | 9.945 | 9.988 | 17,842 | -0.34(-3.32%) |
Nov 10, 2016 | 10.49 | 10.49 | 10.32 | 10.33 | 19,372 | -0.72(-6.51%) |
Nov 09, 2016 | 11.05 | 10.86 | 11.05 | 1,972 | +0.15(+1.34%) | |
Nov 08, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 963 | +0.06(+0.55%) |
Nov 07, 2016 | 10.69 | 10.86 | 10.69 | 10.84 | 3,568 | +0.15(+1.44%) |
Nov 04, 2016 | 10.60 | 10.72 | 10.60 | 10.69 | 4,801 | -0.02(-0.16%) |
Nov 03, 2016 | 10.80 | 10.80 | 10.70 | 10.71 | 13,328 | -0.10(-0.95%) |
Nov 02, 2016 | 10.98 | 10.98 | 10.81 | 10.81 | 1,648 | -0.02(-0.16%) |
Nov 01, 2016 | 10.89 | 10.92 | 10.83 | 10.83 | 2,367 | -0.09(-0.86%) |
Oct 31, 2016 | 10.95 | 10.96 | 10.92 | 10.92 | 1,365 | -0.15(-1.32%) |
Oct 28, 2016 | 11.07 | 11.07 | 11.07 | 11.07 | 490 | -0.06(-0.54%) |
Oct 27, 2016 | 11.13 | 11.14 | 11.02 | 11.13 | 4,200 | +0.01(+0.08%) |
Oct 26, 2016 | 11.14 | 11.14 | 11.12 | 11.12 | 595 | -0.18(-1.60%) |
Oct 25, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 309 | +0.02(+0.15%) |
Oct 24, 2016 | 11.28 | 11.28 | 11.28 | 11.28 | 2,451 | -0.03(-0.30%) |
Oct 21, 2016 | 11.26 | 11.32 | 11.26 | 11.31 | 11,907 | -0.04(-0.38%) |
Oct 20, 2016 | 11.32 | 11.36 | 11.31 | 11.36 | 1,655 | -0.01(-0.12%) |
Oct 19, 2016 | 11.37 | 11.37 | 11.37 | 11.37 | 279 | +0.04(+0.36%) |
Oct 18, 2016 | 11.29 | 11.33 | 11.29 | 11.33 | 1,995 | +0.15(+1.36%) |
Oct 17, 2016 | 11.14 | 11.18 | 11.14 | 11.18 | 664 | -0.04(-0.38%) |
Oct 14, 2016 | 11.38 | 11.50 | 11.22 | 11.22 | 2,073 | -0.01(-0.11%) |
Oct 13, 2016 | 11.26 | 11.26 | 11.12 | 11.23 | 1,444 | -0.11(-0.95%) |
Oct 12, 2016 | 11.25 | 11.34 | 11.19 | 11.34 | 2,505 | +0.10(+0.85%) |
Oct 11, 2016 | 11.28 | 11.28 | 11.23 | 11.25 | 2,889 | +0.10(+0.92%) |
Oct 10, 2016 | 11.23 | 11.24 | 11.14 | 11.14 | 8,354 | -0.03(-0.31%) |
Oct 07, 2016 | 11.33 | 11.33 | 11.18 | 11.18 | 1,745 | -0.02(-0.15%) |
Oct 06, 2016 | 11.10 | 11.20 | 11.10 | 11.20 | 6,513 | +0.15(+1.40%) |
Oct 05, 2016 | 10.90 | 11.05 | 10.90 | 11.04 | 5,856 | +0.19(+1.78%) |
Oct 04, 2016 | 11.01 | 11.01 | 10.85 | 10.85 | 13,403 | -0.14(-1.29%) |
Oct 03, 2016 | 11.00 | 11.03 | 10.79 | 10.99 | 10,880 | -0.38(-3.31%) |
Sep 30, 2016 | 11.31 | 11.38 | 11.28 | 11.37 | 16,390 | +0.07(+0.58%) |
Sep 29, 2016 | 11.38 | 11.50 | 11.20 | 11.30 | 10,012 | +0.05(+0.48%) |
Sep 28, 2016 | 11.17 | 11.27 | 11.14 | 11.25 | 2,527 | +0.26(+2.34%) |
Sep 27, 2016 | 11.16 | 11.16 | 10.99 | 10.99 | 3,429 | -0.10(-0.91%) |
Sep 26, 2016 | 11.37 | 11.37 | 11.09 | 11.09 | 1,709 | -0.14(-1.27%) |
Sep 23, 2016 | 11.26 | 11.28 | 11.21 | 11.23 | 5,639 | -0.10(-0.91%) |
Sep 22, 2016 | 11.32 | 11.56 | 11.32 | 11.34 | 6,396 | +0.05(+0.42%) |
Sep 21, 2016 | 11.26 | 11.29 | 11.21 | 11.29 | 9,488 | +0.14(+1.23%) |
Sep 20, 2016 | 11.26 | 11.26 | 11.15 | 11.15 | 2,474 | -0.10(-0.91%) |
Sep 19, 2016 | 11.20 | 11.26 | 11.20 | 11.26 | 824 | +0.15(+1.39%) |
Sep 16, 2016 | 11.27 | 11.27 | 11.10 | 11.10 | 17,214 | -0.28(-2.48%) |
Sep 15, 2016 | 11.09 | 11.38 | 11.09 | 11.38 | 19,980 | +0.27(+2.38%) |
Sep 14, 2016 | 10.96 | 11.12 | 10.96 | 11.12 | 36,381 | +0.10(+0.94%) |
Sep 13, 2016 | 11.35 | 11.35 | 11.00 | 11.02 | 27,619 | -0.33(-2.87%) |
Sep 12, 2016 | 11.60 | 11.60 | 11.30 | 11.34 | 26,648 | -0.22(-1.93%) |
Sep 09, 2016 | 11.78 | 11.78 | 11.56 | 11.56 | 9,311 | -0.43(-3.61%) |
Sep 08, 2016 | 11.99 | 12.06 | 11.89 | 12.00 | 66,549 | +0.09(+0.76%) |
Sep 07, 2016 | 11.94 | 12.07 | 11.89 | 11.91 | 26,237 | +0.04(+0.36%) |
Sep 06, 2016 | 11.66 | 11.86 | 11.66 | 11.86 | 12,380 | +0.44(+3.82%) |
Sep 02, 2016 | 11.11 | 11.43 | 11.43 | 11.43 | 11,790 | +0.28(+2.49%) |