Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.49 | 11.49 | 10.84 | 11.39 | 4,899 | +0.76(+7.11%) |
Nov 29, 2016 | 11.34 | 12.07 | 10.08 | 10.63 | 22,962 | +0.25(+2.43%) |
Nov 28, 2016 | 10.28 | 10.58 | 10.28 | 10.38 | 3,972 | +0.45(+4.57%) |
Nov 25, 2016 | 10.28 | 10.32 | 9.929 | 9.929 | 631 | -0.20(-1.99%) |
Nov 23, 2016 | 10.13 | 10.13 | 10.13 | 0 | +0.05(+0.50%) | |
Nov 22, 2016 | 10.23 | 10.43 | 9.929 | 10.08 | 1,868 | +0.15(+1.52%) |
Nov 21, 2016 | 10.43 | 10.68 | 9.828 | 9.929 | 1,735 | -0.20(-1.99%) |
Nov 18, 2016 | 10.23 | 10.33 | 10.13 | 10.13 | 5,456 | -0.20(-1.95%) |
Nov 17, 2016 | 10.33 | 11.09 | 10.18 | 10.33 | 2,920 | +0.20(+1.99%) |
Nov 16, 2016 | 10.63 | 10.63 | 10.08 | 10.13 | 9,001 | -0.96(-8.64%) |
Nov 15, 2016 | 11.09 | 11.09 | 11.09 | 11.09 | 129 | -0.38(-3.33%) |
Nov 14, 2016 | 11.47 | 11.47 | 11.47 | 11.47 | 22 | -0.02(-0.19%) |
Nov 11, 2016 | 10.63 | 11.54 | 10.63 | 11.49 | 517 | +0.86(+8.13%) |
Nov 10, 2016 | 10.58 | 10.58 | 10.63 | 258 | +0.04(+0.40%) | |
Nov 09, 2016 | 10.58 | 10.58 | 10.58 | 10.58 | 31 | +0.15(+1.45%) |
Nov 08, 2016 | 10.99 | 10.99 | 10.43 | 10.43 | 159 | -0.30(-2.82%) |
Nov 07, 2016 | 10.74 | 10.74 | 10.38 | 10.74 | 2,718 | +0.05(+0.47%) |
Nov 04, 2016 | 10.79 | 11.94 | 10.79 | 10.68 | 279 | -0.20(-1.85%) |
Nov 03, 2016 | 10.84 | 11.19 | 10.84 | 10.89 | 2,042 | -0.05(-0.46%) |
Nov 02, 2016 | 11.04 | 11.69 | 10.83 | 10.94 | 2,787 | -0.05(-0.46%) |
Nov 01, 2016 | 11.14 | 11.24 | 10.99 | 10.99 | 475 | +0.00(+0.00%) |
Oct 31, 2016 | 10.94 | 10.99 | 10.94 | 10.99 | 749 | +0.00(+0.00%) |
Oct 28, 2016 | 11.24 | 11.24 | 10.99 | 10.99 | 59 | +0.05(+0.46%) |
Oct 27, 2016 | 10.99 | 10.99 | 10.94 | 10.94 | 992 | -0.40(-3.56%) |
Oct 26, 2016 | 11.22 | 11.44 | 11.14 | 11.34 | 1,469 | +0.00(+0.00%) |
Oct 25, 2016 | 10.84 | 11.34 | 10.84 | 11.34 | 354 | -0.05(-0.44%) |
Oct 24, 2016 | 11.10 | 11.39 | 11.09 | 11.39 | 3,897 | +0.05(+0.43%) |
Oct 21, 2016 | 11.34 | 11.34 | 11.19 | 11.34 | 229 | +0.20(+1.82%) |
Oct 20, 2016 | 11.39 | 11.39 | 11.14 | 11.14 | 842 | -0.24(-2.14%) |
Oct 19, 2016 | 11.55 | 11.55 | 11.38 | 11.38 | 42 | +0.14(+1.27%) |
Oct 18, 2016 | 11.14 | 11.24 | 11.14 | 11.24 | 318 | -0.20(-1.76%) |
Oct 14, 2016 | 11.04 | 11.44 | 11.44 | 11.44 | 10 | +0.10(+0.89%) |
Oct 13, 2016 | 11.34 | 11.34 | 11.34 | 11.34 | 37 | -0.25(-2.17%) |
Oct 12, 2016 | 11.59 | 11.59 | 11.34 | 11.59 | 2,115 | +0.05(+0.44%) |
Oct 07, 2016 | 11.54 | 11.54 | 11.54 | 11.54 | 3 | +0.40(+3.61%) |
Oct 06, 2016 | 11.09 | 11.94 | 11.09 | 11.14 | 396 | -0.10(-0.89%) |
Oct 05, 2016 | 11.64 | 11.69 | 11.19 | 11.24 | 1,980 | -0.40(-3.46%) |
Oct 03, 2016 | 11.84 | 11.64 | 11.64 | 11.64 | 0 | -0.35(-2.94%) |
Sep 30, 2016 | 12.00 | 12.10 | 11.94 | 12.00 | 4,522 | -0.20(-1.65%) |
Sep 29, 2016 | 12.05 | 12.20 | 12.05 | 12.20 | 2,494 | -0.02(-0.16%) |
Sep 28, 2016 | 11.64 | 12.30 | 11.64 | 12.22 | 900 | +0.12(+0.99%) |
Sep 27, 2016 | 11.89 | 12.10 | 11.14 | 12.10 | 1,674 | +0.23(+1.91%) |
Sep 26, 2016 | 11.35 | 11.87 | 11.35 | 11.87 | 108 | +0.23(+1.94%) |
Sep 23, 2016 | 11.74 | 12.40 | 11.35 | 11.64 | 2,618 | -0.86(-6.85%) |
Sep 22, 2016 | 11.64 | 12.55 | 11.49 | 12.50 | 1,066 | +0.81(+6.90%) |
Sep 21, 2016 | 12.85 | 13.00 | 11.69 | 11.69 | 1,096 | -1.01(-7.94%) |
Sep 20, 2016 | 12.60 | 13.20 | 12.60 | 12.70 | 2,125 | -0.15(-1.18%) |
Sep 19, 2016 | 13.20 | 13.26 | 12.40 | 12.85 | 8,808 | -0.50(-3.77%) |
Sep 16, 2016 | 10.58 | 13.36 | 10.58 | 13.36 | 9,949 | +2.62(+24.41%) |
Sep 15, 2016 | 10.74 | 11.09 | 10.53 | 10.74 | 1,994 | -0.10(-0.93%) |
Sep 14, 2016 | 10.79 | 11.29 | 10.79 | 10.84 | 3,617 | -0.10(-0.92%) |
Sep 13, 2016 | 11.14 | 11.49 | 10.84 | 10.94 | 5,659 | -0.20(-1.81%) |
Sep 12, 2016 | 11.09 | 11.44 | 10.68 | 11.14 | 1,740 | +0.10(+0.91%) |
Sep 09, 2016 | 11.24 | 11.29 | 11.04 | 11.04 | 1,685 | -0.15(-1.35%) |
Sep 08, 2016 | 11.24 | 11.34 | 11.19 | 11.19 | 847 | +0.00(+0.00%) |
Sep 07, 2016 | 11.24 | 12.00 | 11.19 | 11.19 | 1,652 | -0.05(-0.45%) |
Sep 06, 2016 | 11.74 | 11.79 | 11.19 | 11.24 | 1,969 | +0.00(+0.00%) |
Sep 02, 2016 | 11.39 | 11.24 | 11.24 | 11.24 | 932 | -0.10(-0.89%) |