Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.75 | 11.75 | 11.60 | 11.70 | 27,554 | -0.05(-0.43%) |
Nov 29, 2016 | 11.60 | 11.75 | 11.60 | 11.75 | 36,285 | +0.15(+1.29%) |
Nov 28, 2016 | 11.65 | 11.65 | 11.50 | 11.60 | 20,294 | -0.05(-0.43%) |
Nov 25, 2016 | 11.60 | 11.70 | 11.55 | 11.65 | 9,158 | +0.05(+0.43%) |
Nov 23, 2016 | 11.60 | 11.60 | 11.60 | 0 | -0.10(-0.85%) | |
Nov 22, 2016 | 11.65 | 11.70 | 11.62 | 11.70 | 19,817 | +0.05(+0.43%) |
Nov 21, 2016 | 11.55 | 11.70 | 11.55 | 11.65 | 13,521 | +0.05(+0.43%) |
Nov 18, 2016 | 11.55 | 11.65 | 11.40 | 11.60 | 39,810 | -0.10(-0.85%) |
Nov 17, 2016 | 11.80 | 11.80 | 11.60 | 11.70 | 48,868 | -0.05(-0.43%) |
Nov 16, 2016 | 11.55 | 11.80 | 11.45 | 11.75 | 65,442 | +0.25(+2.17%) |
Nov 15, 2016 | 11.40 | 11.70 | 11.40 | 11.50 | 60,175 | +0.05(+0.44%) |
Nov 14, 2016 | 11.40 | 11.47 | 11.30 | 11.45 | 50,130 | +0.05(+0.44%) |
Nov 11, 2016 | 11.25 | 11.45 | 11.25 | 11.40 | 32,158 | +0.10(+0.88%) |
Nov 10, 2016 | 11.25 | 11.40 | 11.25 | 11.30 | 26,138 | +0.00(+0.00%) |
Nov 09, 2016 | 10.95 | 11.40 | 10.95 | 11.30 | 42,903 | +0.25(+2.26%) |
Nov 08, 2016 | 11.05 | 11.15 | 10.90 | 11.05 | 25,662 | +0.00(+0.00%) |
Nov 07, 2016 | 11.30 | 11.30 | 11.05 | 11.05 | 68,094 | -0.10(-0.90%) |
Nov 04, 2016 | 11.20 | 11.30 | 11.00 | 11.15 | 54,266 | -0.05(-0.45%) |
Nov 03, 2016 | 11.05 | 11.25 | 10.95 | 11.20 | 45,734 | +0.25(+2.28%) |
Nov 02, 2016 | 11.05 | 11.15 | 10.95 | 10.95 | 44,315 | -0.20(-1.79%) |
Nov 01, 2016 | 11.15 | 11.15 | 11.05 | 11.15 | 44,367 | +0.00(+0.00%) |
Oct 31, 2016 | 11.20 | 11.30 | 11.10 | 11.15 | 22,923 | -0.10(-0.89%) |
Oct 28, 2016 | 11.10 | 11.30 | 11.05 | 11.25 | 22,117 | +0.10(+0.90%) |
Oct 27, 2016 | 11.12 | 11.15 | 10.95 | 11.15 | 38,887 | +0.00(+0.00%) |
Oct 26, 2016 | 11.05 | 11.20 | 11.00 | 11.15 | 34,657 | +0.00(+0.00%) |
Oct 25, 2016 | 11.15 | 11.15 | 11.05 | 11.15 | 26,815 | +0.05(+0.45%) |
Oct 24, 2016 | 11.15 | 11.20 | 11.05 | 11.10 | 38,173 | -0.10(-0.89%) |
Oct 21, 2016 | 11.00 | 11.25 | 10.95 | 11.20 | 21,463 | +0.15(+1.36%) |
Oct 20, 2016 | 11.00 | 11.10 | 10.95 | 11.05 | 45,361 | -0.05(-0.45%) |
Oct 19, 2016 | 10.95 | 11.28 | 10.90 | 11.10 | 66,201 | -0.05(-0.45%) |
Oct 18, 2016 | 11.05 | 11.15 | 11.05 | 11.15 | 19,172 | +0.15(+1.36%) |
Oct 17, 2016 | 10.85 | 11.20 | 10.85 | 11.00 | 46,380 | +0.08(+0.73%) |
Oct 14, 2016 | 11.01 | 11.01 | 10.90 | 10.92 | 24,714 | -0.09(-0.82%) |
Oct 13, 2016 | 10.89 | 11.07 | 10.85 | 11.01 | 40,817 | +0.04(+0.36%) |
Oct 12, 2016 | 10.85 | 11.00 | 10.85 | 10.97 | 22,448 | +0.06(+0.55%) |
Oct 11, 2016 | 10.90 | 11.03 | 10.87 | 10.91 | 15,701 | -0.03(-0.27%) |
Oct 10, 2016 | 11.09 | 11.10 | 10.87 | 10.94 | 39,514 | -0.11(-1.00%) |
Oct 07, 2016 | 10.95 | 11.06 | 10.90 | 11.05 | 16,358 | +0.09(+0.82%) |
Oct 06, 2016 | 11.02 | 11.09 | 10.95 | 10.96 | 16,228 | -0.04(-0.36%) |
Oct 05, 2016 | 10.96 | 11.05 | 10.95 | 11.00 | 27,867 | -0.03(-0.27%) |
Oct 04, 2016 | 11.11 | 11.15 | 10.90 | 11.03 | 66,120 | -0.08(-0.72%) |
Oct 03, 2016 | 11.08 | 11.15 | 11.05 | 11.11 | 15,708 | +0.08(+0.73%) |
Sep 30, 2016 | 11.06 | 11.11 | 11.03 | 11.03 | 46,719 | -0.06(-0.54%) |
Sep 29, 2016 | 11.03 | 11.10 | 11.00 | 11.09 | 25,110 | +0.00(+0.00%) |
Sep 28, 2016 | 11.04 | 11.10 | 10.91 | 11.09 | 25,172 | +0.02(+0.18%) |
Sep 27, 2016 | 10.98 | 11.11 | 10.95 | 11.07 | 19,556 | -0.02(-0.18%) |
Sep 26, 2016 | 10.85 | 11.12 | 10.85 | 11.09 | 41,093 | +0.18(+1.65%) |
Sep 23, 2016 | 10.92 | 10.99 | 10.85 | 10.91 | 21,528 | +0.03(+0.28%) |
Sep 22, 2016 | 10.77 | 10.88 | 10.77 | 10.88 | 27,987 | +0.12(+1.12%) |
Sep 21, 2016 | 10.76 | 10.82 | 10.66 | 10.76 | 25,198 | +0.04(+0.37%) |
Sep 20, 2016 | 10.92 | 10.92 | 10.70 | 10.72 | 18,990 | -0.25(-2.28%) |
Sep 19, 2016 | 10.82 | 11.03 | 10.82 | 10.97 | 17,026 | +0.18(+1.67%) |
Sep 16, 2016 | 10.69 | 10.97 | 10.65 | 10.79 | 46,417 | +0.10(+0.94%) |
Sep 15, 2016 | 10.67 | 10.80 | 10.55 | 10.69 | 92,431 | +0.03(+0.28%) |
Sep 14, 2016 | 10.74 | 10.93 | 10.60 | 10.66 | 50,805 | -0.05(-0.47%) |
Sep 13, 2016 | 10.88 | 10.88 | 10.68 | 10.71 | 32,069 | -0.17(-1.56%) |
Sep 12, 2016 | 10.82 | 11.06 | 10.75 | 10.88 | 28,708 | -0.03(-0.27%) |
Sep 09, 2016 | 11.05 | 11.16 | 10.90 | 10.91 | 41,769 | -0.21(-1.89%) |
Sep 08, 2016 | 11.18 | 11.24 | 11.03 | 11.12 | 37,350 | -0.13(-1.16%) |
Sep 07, 2016 | 11.24 | 11.29 | 11.14 | 11.25 | 29,024 | -0.05(-0.44%) |
Sep 06, 2016 | 11.38 | 11.39 | 11.22 | 11.30 | 38,586 | -0.01(-0.09%) |
Sep 02, 2016 | 11.48 | 11.31 | 11.31 | 11.31 | 22,900 | -0.08(-0.70%) |