Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.75 | 10.92 | 10.67 | 10.71 | 6,247 | +0.04(+0.39%) |
Nov 29, 2016 | 10.67 | 10.71 | 10.67 | 10.67 | 2,505 | +0.00(+0.00%) |
Nov 28, 2016 | 10.79 | 10.79 | 10.63 | 10.67 | 3,102 | +0.08(+0.78%) |
Nov 25, 2016 | 10.98 | 10.98 | 10.54 | 10.59 | 3,354 | -0.54(-4.83%) |
Nov 23, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.04(-0.37%) | |
Nov 22, 2016 | 11.16 | 11.57 | 11.12 | 11.16 | 21,395 | +0.04(+0.37%) |
Nov 21, 2016 | 10.63 | 11.12 | 10.63 | 11.12 | 12,969 | +0.79(+7.60%) |
Nov 18, 2016 | 10.34 | 10.54 | 10.34 | 10.34 | 6,973 | +0.00(+0.00%) |
Nov 17, 2016 | 10.34 | 10.50 | 10.25 | 10.34 | 14,998 | +0.12(+1.21%) |
Nov 16, 2016 | 10.17 | 10.21 | 10.17 | 10.21 | 4,097 | +0.12(+1.23%) |
Nov 15, 2016 | 9.924 | 10.21 | 9.883 | 10.09 | 5,151 | +0.00(+0.00%) |
Nov 14, 2016 | 10.05 | 10.09 | 10.05 | 10.09 | 1,430 | +0.29(+2.91%) |
Nov 11, 2016 | 9.899 | 9.899 | 9.804 | 9.804 | 362 | -0.12(-1.21%) |
Nov 10, 2016 | 9.965 | 10.09 | 9.717 | 9.924 | 17,288 | -0.20(-1.96%) |
Nov 09, 2016 | 10.01 | 10.17 | 9.965 | 10.12 | 3,914 | +0.24(+2.43%) |
Nov 08, 2016 | 9.800 | 10.01 | 9.800 | 9.883 | 3,799 | -0.08(-0.83%) |
Nov 07, 2016 | 10.01 | 10.05 | 9.965 | 9.965 | 2,902 | +0.37(+3.88%) |
Nov 04, 2016 | 9.829 | 9.841 | 9.593 | 9.593 | 530 | -0.04(-0.43%) |
Nov 03, 2016 | 9.717 | 9.759 | 9.635 | 9.635 | 981 | +0.03(+0.34%) |
Nov 02, 2016 | 9.602 | 9.602 | 9.602 | 9.602 | 604 | +0.00(+0.04%) |
Nov 01, 2016 | 9.676 | 9.676 | 9.593 | 9.597 | 9,276 | -0.04(-0.39%) |
Oct 31, 2016 | 9.759 | 9.924 | 9.635 | 9.635 | 2,613 | -0.14(-1.44%) |
Oct 28, 2016 | 9.585 | 9.775 | 9.585 | 9.775 | 3,802 | +0.18(+1.90%) |
Oct 27, 2016 | 9.552 | 9.593 | 9.353 | 9.593 | 14,842 | +0.08(+0.87%) |
Oct 26, 2016 | 9.651 | 9.651 | 9.511 | 9.511 | 4,366 | -0.22(-2.21%) |
Oct 25, 2016 | 9.638 | 9.727 | 9.635 | 9.726 | 5,472 | +0.10(+1.01%) |
Oct 24, 2016 | 9.635 | 9.769 | 9.628 | 9.628 | 3,753 | +0.20(+2.13%) |
Oct 21, 2016 | 9.428 | 9.428 | 9.428 | 9.428 | 264 | -0.21(-2.14%) |
Oct 20, 2016 | 9.633 | 9.634 | 9.633 | 9.634 | 296 | -0.03(-0.35%) |
Oct 19, 2016 | 9.710 | 9.710 | 9.668 | 9.668 | 2,195 | -0.09(-0.89%) |
Oct 18, 2016 | 9.783 | 9.783 | 9.700 | 9.755 | 1,636 | +0.13(+1.30%) |
Oct 17, 2016 | 9.629 | 9.629 | 9.629 | 9.629 | 354 | +0.08(+0.81%) |
Oct 14, 2016 | 9.552 | 9.552 | 9.552 | 9.552 | 1,533 | +0.04(+0.43%) |
Oct 13, 2016 | 9.494 | 9.593 | 9.494 | 9.511 | 789 | -0.14(-1.50%) |
Oct 12, 2016 | 9.420 | 9.655 | 9.420 | 9.655 | 2,413 | +0.14(+1.52%) |
Oct 11, 2016 | 9.511 | 9.511 | 9.511 | 9.511 | 652 | -0.00(-0.00%) |
Oct 10, 2016 | 9.370 | 9.511 | 9.370 | 9.511 | 2,523 | +0.17(+1.77%) |
Oct 07, 2016 | 9.717 | 9.883 | 9.147 | 9.345 | 16,992 | -0.74(-7.30%) |
Oct 06, 2016 | 9.891 | 10.08 | 9.891 | 10.08 | 2,672 | +0.13(+1.33%) |
Oct 05, 2016 | 10.10 | 10.10 | 9.932 | 9.949 | 2,691 | -0.12(-1.15%) |
Oct 04, 2016 | 10.29 | 10.29 | 9.965 | 10.06 | 1,359 | -0.21(-2.09%) |
Oct 03, 2016 | 9.895 | 10.29 | 9.895 | 10.28 | 3,007 | +0.04(+0.40%) |
Sep 30, 2016 | 9.965 | 10.24 | 9.965 | 10.24 | 4,418 | +0.31(+3.17%) |
Sep 29, 2016 | 10.14 | 10.14 | 9.841 | 9.924 | 13,666 | -0.03(-0.33%) |
Sep 28, 2016 | 9.916 | 10.16 | 9.841 | 9.957 | 27,233 | +0.12(+1.18%) |
Sep 27, 2016 | 9.263 | 9.912 | 9.263 | 9.841 | 11,459 | +0.66(+7.21%) |
Sep 26, 2016 | 8.981 | 9.229 | 8.981 | 9.180 | 19,366 | +0.26(+2.87%) |
Sep 23, 2016 | 8.824 | 8.923 | 8.762 | 8.923 | 13,737 | +0.24(+2.76%) |
Sep 22, 2016 | 8.667 | 8.795 | 8.667 | 8.684 | 4,275 | -0.06(-0.66%) |
Sep 21, 2016 | 8.709 | 8.742 | 8.709 | 8.742 | 1,239 | +0.05(+0.57%) |
Sep 20, 2016 | 8.708 | 8.742 | 8.655 | 8.692 | 4,507 | -0.02(-0.19%) |
Sep 19, 2016 | 8.642 | 8.708 | 8.576 | 8.708 | 8,742 | +0.11(+1.25%) |
Sep 16, 2016 | 8.560 | 8.684 | 8.518 | 8.601 | 8,929 | -0.14(-1.61%) |
Sep 15, 2016 | 8.684 | 8.742 | 8.535 | 8.742 | 2,356 | +0.02(+0.28%) |
Sep 14, 2016 | 8.651 | 8.742 | 8.535 | 8.717 | 1,771 | -0.02(-0.28%) |
Sep 13, 2016 | 8.601 | 8.775 | 8.554 | 8.742 | 1,095 | +0.14(+1.63%) |
Sep 12, 2016 | 8.651 | 8.651 | 8.557 | 8.601 | 2,116 | -0.07(-0.76%) |
Sep 09, 2016 | 8.535 | 8.739 | 8.402 | 8.667 | 20,036 | +0.13(+1.55%) |
Sep 08, 2016 | 8.650 | 8.651 | 8.535 | 8.535 | 1,615 | -0.03(-0.39%) |
Sep 07, 2016 | 8.477 | 8.742 | 8.477 | 8.568 | 16,628 | -0.05(-0.58%) |
Sep 06, 2016 | 8.538 | 8.626 | 8.535 | 8.617 | 1,989 | +0.13(+1.54%) |
Sep 02, 2016 | 8.642 | 8.487 | 8.487 | 8.487 | 2,176 | -0.16(-1.89%) |