Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.714 | 9.835 | 9.714 | 9.764 | 64,105 | -0.07(-0.73%) |
Nov 29, 2016 | 9.885 | 9.899 | 9.821 | 9.835 | 29,251 | -0.03(-0.29%) |
Nov 28, 2016 | 9.856 | 9.879 | 9.856 | 9.864 | 18,004 | +0.07(+0.73%) |
Nov 25, 2016 | 9.664 | 9.849 | 9.664 | 9.792 | 36,047 | -0.05(-0.51%) |
Nov 23, 2016 | 9.842 | 9.842 | 9.842 | 0 | -0.10(-1.00%) | |
Nov 22, 2016 | 10.01 | 10.01 | 9.913 | 9.942 | 33,597 | -0.02(-0.21%) |
Nov 21, 2016 | 9.885 | 9.981 | 9.857 | 9.963 | 26,362 | +0.11(+1.08%) |
Nov 18, 2016 | 9.992 | 9.992 | 9.828 | 9.857 | 47,703 | -0.10(-0.97%) |
Nov 17, 2016 | 10.06 | 10.12 | 9.871 | 9.953 | 69,900 | -0.16(-1.58%) |
Nov 16, 2016 | 10.18 | 10.18 | 10.07 | 10.11 | 46,231 | +0.01(+0.07%) |
Nov 15, 2016 | 10.03 | 10.18 | 10.03 | 10.11 | 37,101 | +0.06(+0.59%) |
Nov 14, 2016 | 10.23 | 10.23 | 9.842 | 10.05 | 128,264 | -0.26(-2.51%) |
Nov 11, 2016 | 10.23 | 10.35 | 10.11 | 10.31 | 63,610 | +0.02(+0.21%) |
Nov 10, 2016 | 10.44 | 10.44 | 10.23 | 10.28 | 54,082 | -0.15(-1.43%) |
Nov 09, 2016 | 10.51 | 10.51 | 10.38 | 10.43 | 37,245 | -0.12(-1.14%) |
Nov 08, 2016 | 10.55 | 10.58 | 10.52 | 10.55 | 18,399 | +0.03(+0.27%) |
Nov 07, 2016 | 10.53 | 10.55 | 10.43 | 10.53 | 48,847 | +0.01(+0.07%) |
Nov 04, 2016 | 10.50 | 10.55 | 10.46 | 10.52 | 21,732 | -0.01(-0.13%) |
Nov 03, 2016 | 10.50 | 10.55 | 10.50 | 10.53 | 31,111 | +0.01(+0.13%) |
Nov 02, 2016 | 10.49 | 10.54 | 10.48 | 10.52 | 28,816 | +0.03(+0.27%) |
Nov 01, 2016 | 10.44 | 10.49 | 10.43 | 10.49 | 46,210 | +0.03(+0.27%) |
Oct 31, 2016 | 10.56 | 10.59 | 10.43 | 10.46 | 64,524 | -0.10(-0.94%) |
Oct 28, 2016 | 10.68 | 10.68 | 10.55 | 10.56 | 41,000 | -0.13(-1.23%) |
Oct 27, 2016 | 10.80 | 10.80 | 10.65 | 10.69 | 39,453 | -0.11(-1.02%) |
Oct 26, 2016 | 10.90 | 10.90 | 10.80 | 10.80 | 33,846 | -0.07(-0.65%) |
Oct 25, 2016 | 10.89 | 10.92 | 10.87 | 10.87 | 9,159 | +0.02(+0.20%) |
Oct 24, 2016 | 10.87 | 10.91 | 10.85 | 10.85 | 13,828 | +0.00(+0.00%) |
Oct 21, 2016 | 10.90 | 10.92 | 10.85 | 10.85 | 25,381 | +0.01(+0.13%) |
Oct 20, 2016 | 10.86 | 10.92 | 10.78 | 10.84 | 23,054 | +0.00(+0.00%) |
Oct 19, 2016 | 10.69 | 10.85 | 10.69 | 10.84 | 34,564 | +0.18(+1.67%) |
Oct 18, 2016 | 10.59 | 10.68 | 10.55 | 10.66 | 39,362 | +0.04(+0.34%) |
Oct 17, 2016 | 10.78 | 10.82 | 10.59 | 10.63 | 44,104 | -0.15(-1.40%) |
Oct 14, 2016 | 10.92 | 10.92 | 10.78 | 10.78 | 17,155 | -0.12(-1.10%) |
Oct 13, 2016 | 11.08 | 11.10 | 10.87 | 10.90 | 63,613 | -0.18(-1.67%) |
Oct 12, 2016 | 11.12 | 11.12 | 11.07 | 11.08 | 14,824 | -0.07(-0.64%) |
Oct 11, 2016 | 11.20 | 11.20 | 11.13 | 11.15 | 7,782 | -0.01(-0.06%) |
Oct 10, 2016 | 11.26 | 11.26 | 11.16 | 11.16 | 7,291 | -0.09(-0.82%) |
Oct 07, 2016 | 11.24 | 11.31 | 11.22 | 11.25 | 19,568 | +0.02(+0.15%) |
Oct 06, 2016 | 11.12 | 11.24 | 11.08 | 11.23 | 62,105 | +0.11(+0.99%) |
Oct 05, 2016 | 11.25 | 11.25 | 11.10 | 11.12 | 36,914 | -0.10(-0.88%) |
Oct 04, 2016 | 11.39 | 11.39 | 11.20 | 11.22 | 33,721 | -0.13(-1.13%) |
Oct 03, 2016 | 11.39 | 11.40 | 11.35 | 11.35 | 14,350 | -0.01(-0.12%) |
Sep 30, 2016 | 11.37 | 11.41 | 11.35 | 11.36 | 11,848 | -0.02(-0.19%) |
Sep 29, 2016 | 11.44 | 11.46 | 11.35 | 11.38 | 8,993 | -0.06(-0.49%) |
Sep 28, 2016 | 11.38 | 11.48 | 11.38 | 11.44 | 16,998 | +0.09(+0.76%) |
Sep 27, 2016 | 11.31 | 11.36 | 11.31 | 11.35 | 12,155 | +0.04(+0.37%) |
Sep 26, 2016 | 11.34 | 11.34 | 11.31 | 11.31 | 6,158 | -0.02(-0.20%) |
Sep 23, 2016 | 11.38 | 11.38 | 11.31 | 11.34 | 24,503 | +0.02(+0.19%) |
Sep 22, 2016 | 11.26 | 11.36 | 11.25 | 11.31 | 38,755 | +0.06(+0.57%) |
Sep 21, 2016 | 11.28 | 11.28 | 11.18 | 11.25 | 49,041 | +0.00(+0.00%) |
Sep 20, 2016 | 11.28 | 11.28 | 11.17 | 11.25 | 35,902 | -0.03(-0.25%) |
Sep 19, 2016 | 11.24 | 11.38 | 11.11 | 11.28 | 47,236 | -0.02(-0.19%) |
Sep 16, 2016 | 11.31 | 11.32 | 11.26 | 11.30 | 18,820 | -0.06(-0.50%) |
Sep 15, 2016 | 11.44 | 11.48 | 11.34 | 11.36 | 28,022 | -0.08(-0.74%) |
Sep 14, 2016 | 11.47 | 11.52 | 11.44 | 11.44 | 25,410 | -0.05(-0.43%) |
Sep 13, 2016 | 11.56 | 11.60 | 11.48 | 11.49 | 58,956 | -0.13(-1.10%) |
Sep 12, 2016 | 11.57 | 11.62 | 11.51 | 11.62 | 34,840 | +0.01(+0.12%) |
Sep 09, 2016 | 11.63 | 11.63 | 11.55 | 11.60 | 35,106 | -0.09(-0.78%) |
Sep 08, 2016 | 11.66 | 11.70 | 11.63 | 11.70 | 21,655 | +0.03(+0.24%) |
Sep 07, 2016 | 11.67 | 11.67 | 11.63 | 11.67 | 7,058 | +0.04(+0.36%) |
Sep 06, 2016 | 11.57 | 11.65 | 11.57 | 11.63 | 23,879 | +0.05(+0.43%) |
Sep 02, 2016 | 11.63 | 11.58 | 11.58 | 11.58 | 10,638 | -0.03(-0.24%) |