Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.65 | 10.65 | 10.28 | 10.40 | 4,121 | -0.00(-0.05%) |
Nov 29, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 8,196 | -0.04(-0.38%) |
Nov 28, 2016 | 10.60 | 10.60 | 10.30 | 10.45 | 776 | +0.17(+1.61%) |
Nov 25, 2016 | 10.42 | 10.42 | 10.28 | 10.28 | 664 | -0.06(-0.58%) |
Nov 23, 2016 | 10.34 | 10.34 | 10.34 | 0 | +0.16(+1.62%) | |
Nov 22, 2016 | 10.05 | 10.32 | 10.02 | 10.18 | 12,583 | +0.32(+3.19%) |
Nov 21, 2016 | 9.893 | 10.01 | 9.860 | 9.860 | 2,657 | -0.18(-1.79%) |
Nov 18, 2016 | 10.03 | 10.04 | 9.960 | 10.04 | 2,435 | +0.04(+0.44%) |
Nov 17, 2016 | 9.970 | 9.970 | 9.996 | 1,427 | +0.03(+0.27%) | |
Nov 16, 2016 | 10.08 | 10.08 | 9.970 | 9.970 | 688 | -0.13(-1.29%) |
Nov 15, 2016 | 9.960 | 10.12 | 9.860 | 10.10 | 14,799 | +0.14(+1.41%) |
Nov 14, 2016 | 10.01 | 10.13 | 9.931 | 9.960 | 1,933 | -0.04(-0.40%) |
Nov 11, 2016 | 10.10 | 10.10 | 10.00 | 10.00 | 2,651 | -0.11(-1.09%) |
Nov 10, 2016 | 10.21 | 10.21 | 10.11 | 10.11 | 2,808 | -0.17(-1.65%) |
Nov 09, 2016 | 10.50 | 10.50 | 10.28 | 10.28 | 2,144 | -0.41(-3.84%) |
Nov 08, 2016 | 10.32 | 10.69 | 10.32 | 10.69 | 77,830 | +0.25(+2.39%) |
Nov 07, 2016 | 10.49 | 10.63 | 10.44 | 10.44 | 5,809 | +0.20(+1.95%) |
Nov 04, 2016 | 10.30 | 10.42 | 10.24 | 10.24 | 2,204 | -0.23(-2.20%) |
Nov 03, 2016 | 10.39 | 10.47 | 10.39 | 10.47 | 3,006 | +0.08(+0.77%) |
Nov 02, 2016 | 10.26 | 10.39 | 10.26 | 10.39 | 2,124 | -0.04(-0.38%) |
Nov 01, 2016 | 10.58 | 10.61 | 10.43 | 10.43 | 1,190 | -0.04(-0.38%) |
Oct 31, 2016 | 10.44 | 10.49 | 10.44 | 10.47 | 3,906 | +0.11(+1.06%) |
Oct 28, 2016 | 10.48 | 10.48 | 10.27 | 10.36 | 3,297 | +0.08(+0.78%) |
Oct 27, 2016 | 10.50 | 10.50 | 10.28 | 10.28 | 2,169 | -0.29(-2.74%) |
Oct 26, 2016 | 10.58 | 10.58 | 10.38 | 10.57 | 2,104 | -0.08(-0.75%) |
Oct 25, 2016 | 10.43 | 10.65 | 10.43 | 10.65 | 837 | +0.24(+2.31%) |
Oct 24, 2016 | 10.67 | 10.67 | 10.41 | 10.41 | 1,944 | -0.00(-0.00%) |
Oct 21, 2016 | 10.52 | 10.52 | 10.41 | 10.41 | 1,147 | +0.13(+1.27%) |
Oct 20, 2016 | 10.54 | 10.54 | 10.28 | 10.28 | 901 | -0.06(-0.58%) |
Oct 19, 2016 | 10.44 | 10.46 | 10.34 | 10.34 | 1,577 | -0.21(-2.03%) |
Oct 18, 2016 | 10.41 | 10.58 | 10.41 | 10.55 | 3,576 | +0.20(+1.97%) |
Oct 17, 2016 | 10.39 | 10.39 | 10.34 | 10.35 | 3,263 | -0.12(-1.15%) |
Oct 14, 2016 | 10.58 | 10.58 | 10.40 | 10.47 | 3,341 | +0.13(+1.26%) |
Oct 13, 2016 | 10.34 | 10.34 | 10.24 | 10.34 | 3,761 | -0.21(-2.03%) |
Oct 12, 2016 | 10.57 | 10.57 | 10.50 | 10.55 | 4,572 | -0.28(-2.55%) |
Oct 11, 2016 | 10.86 | 10.86 | 10.78 | 10.83 | 8,977 | -0.28(-2.52%) |
Oct 10, 2016 | 11.12 | 11.12 | 11.11 | 11.11 | 608 | +0.15(+1.37%) |
Oct 07, 2016 | 11.02 | 11.19 | 10.96 | 10.96 | 7,151 | +0.05(+0.46%) |
Oct 06, 2016 | 11.00 | 11.00 | 10.87 | 10.91 | 2,683 | -0.14(-1.27%) |
Oct 05, 2016 | 11.00 | 11.05 | 10.99 | 11.05 | 5,813 | +0.19(+1.75%) |
Oct 04, 2016 | 11.00 | 11.00 | 10.86 | 10.86 | 12,313 | +0.01(+0.09%) |
Oct 03, 2016 | 10.87 | 10.87 | 10.78 | 10.85 | 1,093 | +0.04(+0.37%) |
Sep 30, 2016 | 10.84 | 10.89 | 10.77 | 10.81 | 6,535 | -0.08(-0.73%) |
Sep 29, 2016 | 10.99 | 10.99 | 10.83 | 10.89 | 14,586 | -0.01(-0.09%) |
Sep 28, 2016 | 11.11 | 11.11 | 10.90 | 10.90 | 8,935 | -0.03(-0.23%) |
Sep 27, 2016 | 10.79 | 10.97 | 10.79 | 10.93 | 15,047 | +0.26(+2.39%) |
Sep 26, 2016 | 10.77 | 10.77 | 10.67 | 10.67 | 4,563 | -0.19(-1.75%) |
Sep 23, 2016 | 10.98 | 10.98 | 10.86 | 10.86 | 7,658 | -0.22(-1.99%) |
Sep 22, 2016 | 11.15 | 11.15 | 11.01 | 11.08 | 14,981 | +0.06(+0.54%) |
Sep 21, 2016 | 11.01 | 11.02 | 10.83 | 11.02 | 11,972 | +0.24(+2.23%) |
Sep 20, 2016 | 10.80 | 10.80 | 10.78 | 10.78 | 16,099 | +0.08(+0.75%) |
Sep 19, 2016 | 10.80 | 10.80 | 10.70 | 10.70 | 9,794 | +0.05(+0.45%) |
Sep 16, 2016 | 10.66 | 10.68 | 10.59 | 10.65 | 14,793 | -0.02(-0.17%) |
Sep 15, 2016 | 10.76 | 10.81 | 10.57 | 10.67 | 25,627 | +0.23(+2.20%) |
Sep 14, 2016 | 10.48 | 10.48 | 10.44 | 10.44 | 847 | +0.02(+0.19%) |
Sep 13, 2016 | 10.59 | 10.59 | 10.40 | 10.42 | 13,277 | -0.25(-2.38%) |
Sep 12, 2016 | 10.36 | 10.70 | 10.36 | 10.67 | 5,928 | -0.23(-2.07%) |
Sep 09, 2016 | 10.85 | 10.90 | 10.85 | 10.90 | 385 | -0.04(-0.37%) |
Sep 08, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 628 | +0.05(+0.51%) |
Sep 07, 2016 | 10.79 | 10.92 | 10.79 | 10.88 | 6,718 | +0.19(+1.73%) |
Sep 06, 2016 | 10.66 | 10.70 | 10.66 | 10.70 | 125,110 | +0.04(+0.38%) |
Sep 02, 2016 | 10.66 | 10.66 | 10.66 | 0 | +0.32(+3.09%) |