Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.00 | 11.02 | 10.91 | 10.92 | 92,422 | -0.05(-0.49%) |
Nov 29, 2016 | 10.97 | 11.00 | 10.94 | 10.97 | 60,625 | +0.03(+0.30%) |
Nov 28, 2016 | 10.96 | 11.00 | 10.94 | 10.94 | 106,099 | -0.04(-0.40%) |
Nov 25, 2016 | 10.94 | 11.01 | 10.91 | 10.98 | 91,252 | +0.06(+0.55%) |
Nov 23, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.02(-0.20%) | |
Nov 22, 2016 | 10.95 | 10.95 | 10.91 | 10.95 | 99,413 | +0.04(+0.35%) |
Nov 21, 2016 | 10.93 | 10.95 | 10.90 | 10.91 | 93,809 | +0.01(+0.10%) |
Nov 18, 2016 | 10.85 | 10.90 | 10.82 | 10.90 | 125,048 | +0.01(+0.10%) |
Nov 17, 2016 | 10.90 | 10.90 | 10.83 | 10.89 | 100,636 | +0.05(+0.50%) |
Nov 16, 2016 | 10.83 | 10.90 | 10.80 | 10.83 | 101,174 | -0.03(-0.24%) |
Nov 15, 2016 | 10.90 | 10.96 | 10.76 | 10.86 | 148,607 | +0.03(+0.29%) |
Nov 14, 2016 | 11.03 | 11.03 | 10.82 | 10.83 | 159,964 | -0.16(-1.42%) |
Nov 11, 2016 | 11.02 | 11.05 | 10.92 | 10.98 | 96,149 | -0.09(-0.78%) |
Nov 10, 2016 | 11.01 | 11.14 | 10.95 | 11.07 | 132,882 | +0.05(+0.44%) |
Nov 09, 2016 | 10.77 | 11.05 | 10.77 | 11.02 | 114,339 | +0.12(+1.14%) |
Nov 08, 2016 | 10.87 | 10.98 | 10.87 | 10.90 | 76,608 | +0.01(+0.10%) |
Nov 07, 2016 | 10.89 | 10.95 | 10.85 | 10.89 | 91,972 | +0.09(+0.85%) |
Nov 04, 2016 | 10.83 | 10.86 | 10.78 | 10.80 | 55,860 | -0.03(-0.30%) |
Nov 03, 2016 | 10.90 | 10.93 | 10.80 | 10.83 | 51,594 | -0.12(-1.13%) |
Nov 02, 2016 | 11.07 | 11.10 | 10.94 | 10.95 | 84,614 | -0.13(-1.17%) |
Nov 01, 2016 | 11.18 | 11.18 | 11.05 | 11.08 | 63,801 | -0.05(-0.48%) |
Oct 31, 2016 | 11.23 | 11.25 | 11.12 | 11.13 | 75,787 | -0.06(-0.58%) |
Oct 28, 2016 | 11.24 | 11.27 | 11.18 | 11.20 | 57,256 | -0.05(-0.41%) |
Oct 27, 2016 | 11.39 | 11.39 | 11.23 | 11.25 | 39,890 | -0.08(-0.73%) |
Oct 26, 2016 | 11.35 | 11.35 | 11.31 | 11.33 | 35,845 | +0.00(+0.02%) |
Oct 25, 2016 | 11.38 | 11.43 | 11.29 | 11.33 | 86,493 | -0.06(-0.54%) |
Oct 24, 2016 | 11.47 | 11.49 | 11.38 | 11.39 | 61,046 | +0.01(+0.09%) |
Oct 21, 2016 | 11.19 | 11.38 | 11.17 | 11.38 | 97,495 | +0.13(+1.15%) |
Oct 20, 2016 | 11.36 | 11.36 | 11.18 | 11.25 | 92,743 | -0.12(-1.04%) |
Oct 19, 2016 | 11.28 | 11.37 | 11.25 | 11.37 | 81,650 | +0.12(+1.09%) |
Oct 18, 2016 | 11.28 | 11.33 | 11.16 | 11.24 | 115,401 | +0.07(+0.67%) |
Oct 17, 2016 | 11.29 | 11.31 | 11.14 | 11.17 | 54,241 | -0.10(-0.90%) |
Oct 14, 2016 | 11.35 | 11.40 | 11.27 | 11.27 | 42,329 | -0.02(-0.14%) |
Oct 13, 2016 | 11.37 | 11.39 | 11.24 | 11.29 | 54,689 | -0.15(-1.35%) |
Oct 12, 2016 | 11.48 | 11.48 | 11.41 | 11.44 | 38,957 | +0.00(+0.00%) |
Oct 11, 2016 | 11.55 | 11.56 | 11.43 | 11.44 | 55,095 | -0.16(-1.38%) |
Oct 10, 2016 | 11.56 | 11.62 | 11.56 | 11.60 | 27,254 | +0.06(+0.51%) |
Oct 07, 2016 | 11.52 | 11.56 | 11.49 | 11.54 | 47,292 | +0.03(+0.28%) |
Oct 06, 2016 | 11.49 | 11.55 | 11.49 | 11.51 | 43,055 | -0.01(-0.09%) |
Oct 05, 2016 | 11.54 | 11.55 | 11.46 | 11.52 | 50,095 | +0.01(+0.09%) |
Oct 04, 2016 | 11.55 | 11.59 | 11.44 | 11.51 | 104,984 | -0.08(-0.69%) |
Oct 03, 2016 | 11.51 | 11.60 | 11.50 | 11.59 | 45,835 | +0.02(+0.14%) |
Sep 30, 2016 | 11.62 | 11.62 | 11.50 | 11.57 | 67,288 | -0.01(-0.05%) |
Sep 29, 2016 | 11.64 | 11.70 | 11.50 | 11.58 | 52,002 | -0.10(-0.87%) |
Sep 28, 2016 | 11.63 | 11.68 | 11.59 | 11.68 | 53,756 | +0.07(+0.60%) |
Sep 27, 2016 | 11.55 | 11.63 | 11.49 | 11.61 | 79,581 | +0.03(+0.28%) |
Sep 26, 2016 | 11.62 | 11.62 | 11.58 | 11.58 | 40,223 | -0.10(-0.82%) |
Sep 23, 2016 | 11.74 | 11.74 | 11.59 | 11.68 | 78,488 | -0.12(-0.98%) |
Sep 22, 2016 | 11.83 | 11.85 | 11.75 | 11.79 | 43,123 | +0.06(+0.53%) |
Sep 21, 2016 | 11.74 | 11.77 | 11.60 | 11.73 | 47,910 | +0.07(+0.60%) |
Sep 20, 2016 | 11.65 | 11.68 | 11.60 | 11.66 | 47,046 | +0.11(+0.92%) |
Sep 19, 2016 | 11.58 | 11.63 | 11.54 | 11.55 | 28,032 | +0.07(+0.65%) |
Sep 16, 2016 | 11.50 | 11.53 | 11.46 | 11.48 | 47,427 | -0.09(-0.75%) |
Sep 15, 2016 | 11.52 | 11.61 | 11.50 | 11.57 | 68,109 | +0.06(+0.52%) |
Sep 14, 2016 | 11.71 | 11.75 | 11.49 | 11.51 | 60,989 | -0.18(-1.54%) |
Sep 13, 2016 | 11.75 | 11.75 | 11.63 | 11.69 | 52,391 | -0.14(-1.21%) |
Sep 12, 2016 | 11.58 | 11.83 | 11.55 | 11.83 | 93,777 | +0.25(+2.20%) |
Sep 09, 2016 | 11.77 | 11.81 | 11.56 | 11.58 | 60,667 | -0.28(-2.37%) |
Sep 08, 2016 | 11.80 | 11.86 | 11.80 | 11.86 | 59,281 | +0.04(+0.31%) |
Sep 07, 2016 | 11.78 | 11.82 | 11.76 | 11.82 | 62,067 | +0.06(+0.50%) |
Sep 06, 2016 | 11.69 | 11.78 | 11.65 | 11.76 | 72,468 | +0.07(+0.59%) |
Sep 02, 2016 | 11.67 | 11.69 | 11.69 | 11.69 | 61,724 | +0.10(+0.82%) |