Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.62 | 11.46 | 11.30 | 11.33 | 947,881 | +0.71(+6.65%) |
Nov 29, 2016 | 10.60 | 10.69 | 10.59 | 10.62 | 158,490 | +0.01(+0.09%) |
Nov 28, 2016 | 10.66 | 10.66 | 10.59 | 10.61 | 194,438 | -0.17(-1.57%) |
Nov 25, 2016 | 10.83 | 10.83 | 10.74 | 10.78 | 157,291 | +0.09(+0.88%) |
Nov 23, 2016 | 10.69 | 10.69 | 10.69 | 0 | -0.20(-1.82%) | |
Nov 22, 2016 | 10.89 | 10.91 | 10.83 | 10.89 | 277,297 | +0.06(+0.52%) |
Nov 21, 2016 | 10.89 | 10.90 | 10.77 | 10.83 | 381,151 | -0.08(-0.69%) |
Nov 18, 2016 | 10.84 | 10.93 | 10.77 | 10.90 | 491,059 | +0.38(+3.58%) |
Nov 17, 2016 | 10.50 | 10.60 | 10.45 | 10.53 | 360,002 | +0.24(+2.29%) |
Nov 16, 2016 | 10.30 | 10.34 | 10.25 | 10.29 | 179,001 | -0.08(-0.82%) |
Nov 15, 2016 | 10.28 | 10.39 | 10.28 | 10.38 | 174,043 | +0.08(+0.82%) |
Nov 14, 2016 | 10.25 | 10.33 | 10.22 | 10.29 | 204,298 | +0.01(+0.09%) |
Nov 11, 2016 | 10.41 | 10.41 | 10.21 | 10.28 | 321,305 | -0.35(-3.28%) |
Nov 10, 2016 | 10.81 | 10.81 | 10.57 | 10.63 | 393,433 | -0.18(-1.65%) |
Nov 09, 2016 | 10.81 | 10.95 | 10.80 | 10.81 | 316,871 | -0.24(-2.13%) |
Nov 08, 2016 | 10.96 | 11.13 | 10.92 | 11.05 | 274,736 | -0.01(-0.09%) |
Nov 07, 2016 | 11.01 | 11.06 | 10.97 | 11.06 | 263,825 | +0.23(+2.09%) |
Nov 04, 2016 | 10.90 | 10.91 | 10.83 | 10.83 | 159,149 | -0.08(-0.69%) |
Nov 03, 2016 | 11.00 | 11.03 | 10.87 | 10.90 | 296,027 | +0.08(+0.70%) |
Nov 02, 2016 | 10.91 | 10.91 | 10.77 | 10.83 | 282,713 | -0.11(-1.03%) |
Nov 01, 2016 | 11.06 | 11.11 | 10.91 | 10.94 | 362,959 | -0.09(-0.85%) |
Oct 31, 2016 | 11.01 | 11.06 | 11.00 | 11.04 | 205,584 | +0.00(+0.00%) |
Oct 28, 2016 | 11.07 | 11.12 | 11.02 | 11.04 | 209,082 | -0.08(-0.68%) |
Oct 27, 2016 | 11.13 | 11.17 | 11.07 | 11.11 | 255,280 | +0.00(+0.00%) |
Oct 26, 2016 | 11.12 | 11.17 | 11.08 | 11.11 | 268,272 | -0.09(-0.84%) |
Oct 25, 2016 | 11.26 | 11.28 | 11.20 | 11.21 | 271,234 | -0.11(-1.00%) |
Oct 24, 2016 | 11.39 | 11.39 | 11.29 | 11.32 | 360,810 | -0.02(-0.17%) |
Oct 21, 2016 | 11.43 | 11.43 | 11.30 | 11.34 | 284,859 | -0.09(-0.82%) |
Oct 20, 2016 | 11.47 | 11.47 | 11.38 | 11.43 | 177,509 | -0.10(-0.90%) |
Oct 19, 2016 | 11.52 | 11.56 | 11.45 | 11.54 | 486,731 | +0.27(+2.42%) |
Oct 18, 2016 | 11.48 | 11.48 | 11.13 | 11.26 | 843,075 | -0.31(-2.68%) |
Oct 17, 2016 | 11.75 | 11.75 | 11.48 | 11.57 | 584,855 | -0.46(-3.83%) |
Oct 14, 2016 | 12.02 | 12.08 | 11.95 | 12.03 | 632,476 | +0.43(+3.73%) |
Oct 13, 2016 | 11.61 | 11.63 | 11.50 | 11.60 | 527,872 | -0.18(-1.52%) |
Oct 12, 2016 | 11.87 | 11.87 | 11.72 | 11.78 | 333,037 | -0.13(-1.11%) |
Oct 11, 2016 | 12.04 | 12.09 | 11.87 | 11.91 | 440,936 | +0.11(+0.96%) |
Oct 10, 2016 | 11.51 | 11.87 | 11.51 | 11.80 | 1,331,780 | +0.40(+3.55%) |
Oct 07, 2016 | 11.50 | 11.51 | 11.32 | 11.39 | 233,833 | -0.12(-1.06%) |
Oct 06, 2016 | 11.43 | 11.54 | 11.39 | 11.52 | 310,776 | +0.00(+0.00%) |
Oct 05, 2016 | 11.50 | 11.54 | 11.44 | 11.52 | 400,395 | +0.15(+1.32%) |
Oct 04, 2016 | 11.48 | 11.52 | 11.30 | 11.37 | 410,559 | -0.11(-0.98%) |
Oct 03, 2016 | 11.54 | 11.54 | 11.40 | 11.48 | 336,020 | +0.01(+0.08%) |
Sep 30, 2016 | 11.50 | 11.52 | 11.44 | 11.47 | 277,916 | -0.08(-0.73%) |
Sep 29, 2016 | 11.59 | 11.64 | 11.46 | 11.55 | 436,912 | -0.08(-0.73%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.53 | 11.64 | 217,023 | +0.14(+1.23%) |
Sep 27, 2016 | 11.40 | 11.51 | 11.34 | 11.50 | 658,718 | +0.18(+1.58%) |
Sep 26, 2016 | 11.42 | 11.43 | 11.31 | 11.32 | 291,211 | -0.17(-1.48%) |
Sep 23, 2016 | 11.53 | 11.60 | 11.48 | 11.49 | 897,205 | -0.03(-0.24%) |
Sep 22, 2016 | 11.29 | 11.64 | 11.22 | 11.52 | 1,737,303 | +0.33(+2.95%) |
Sep 21, 2016 | 11.05 | 11.19 | 10.97 | 11.19 | 380,819 | +0.12(+1.11%) |
Sep 20, 2016 | 11.11 | 11.18 | 11.06 | 11.06 | 330,195 | -0.07(-0.59%) |
Sep 19, 2016 | 11.17 | 11.25 | 11.12 | 11.13 | 543,579 | -0.01(-0.09%) |
Sep 16, 2016 | 11.30 | 11.30 | 11.08 | 11.14 | 938,890 | -0.15(-1.33%) |
Sep 15, 2016 | 11.00 | 11.41 | 10.94 | 11.29 | 2,900,219 | +0.38(+3.45%) |
Sep 14, 2016 | 10.94 | 10.96 | 10.87 | 10.91 | 374,876 | +0.19(+1.76%) |
Sep 13, 2016 | 10.83 | 10.83 | 10.67 | 10.73 | 318,195 | -0.25(-2.32%) |
Sep 12, 2016 | 10.83 | 10.99 | 10.78 | 10.98 | 265,698 | -0.12(-1.10%) |
Sep 09, 2016 | 11.15 | 11.29 | 11.06 | 11.10 | 625,974 | -0.04(-0.34%) |
Sep 08, 2016 | 11.17 | 11.18 | 11.12 | 11.14 | 429,868 | +0.16(+1.46%) |
Sep 07, 2016 | 11.06 | 11.06 | 10.97 | 10.98 | 227,348 | -0.12(-1.10%) |
Sep 06, 2016 | 11.14 | 11.19 | 11.06 | 11.10 | 298,876 | +0.11(+1.03%) |
Sep 02, 2016 | 10.97 | 10.99 | 10.99 | 10.99 | 355,641 | +0.26(+2.46%) |