Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.73 | 10.83 | 10.72 | 10.83 | 295,639 | +0.10(+0.97%) |
Nov 29, 2016 | 10.73 | 10.75 | 10.60 | 10.72 | 287,271 | -0.09(-0.83%) |
Nov 28, 2016 | 10.77 | 10.82 | 10.47 | 10.81 | 357,752 | -0.01(-0.09%) |
Nov 25, 2016 | 10.66 | 10.82 | 10.62 | 10.82 | 162,241 | +0.23(+2.13%) |
Nov 23, 2016 | 10.60 | 10.60 | 10.60 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 10.64 | 10.64 | 10.45 | 10.59 | 159,476 | -0.00(-0.04%) |
Nov 21, 2016 | 10.56 | 10.61 | 10.54 | 10.59 | 162,999 | +0.00(+0.04%) |
Nov 18, 2016 | 10.49 | 10.59 | 10.47 | 10.59 | 246,211 | +0.04(+0.36%) |
Nov 17, 2016 | 10.44 | 10.55 | 10.38 | 10.55 | 322,055 | +0.15(+1.45%) |
Nov 16, 2016 | 10.25 | 10.43 | 10.24 | 10.40 | 363,546 | +0.14(+1.38%) |
Nov 15, 2016 | 10.38 | 10.38 | 10.26 | 10.26 | 194,844 | -0.03(-0.32%) |
Nov 14, 2016 | 10.28 | 10.41 | 10.27 | 10.29 | 442,054 | +0.02(+0.18%) |
Nov 11, 2016 | 10.37 | 10.42 | 10.26 | 10.27 | 269,255 | -0.08(-0.73%) |
Nov 10, 2016 | 10.46 | 10.46 | 10.29 | 10.35 | 217,196 | -0.05(-0.50%) |
Nov 09, 2016 | 10.23 | 10.54 | 10.12 | 10.40 | 304,087 | +0.07(+0.64%) |
Nov 08, 2016 | 10.04 | 10.34 | 10.02 | 10.33 | 228,405 | +0.20(+1.95%) |
Nov 07, 2016 | 9.801 | 10.19 | 9.801 | 10.13 | 365,106 | +0.36(+3.71%) |
Nov 04, 2016 | 9.448 | 9.791 | 9.448 | 9.772 | 462,730 | -0.03(-0.29%) |
Nov 03, 2016 | 9.989 | 9.989 | 9.763 | 9.801 | 763,638 | -0.36(-3.52%) |
Nov 02, 2016 | 10.29 | 10.37 | 10.12 | 10.16 | 235,232 | -0.14(-1.32%) |
Nov 01, 2016 | 10.43 | 10.43 | 10.29 | 10.29 | 234,309 | -0.09(-0.91%) |
Oct 31, 2016 | 10.45 | 10.45 | 10.37 | 10.39 | 336,125 | -0.03(-0.32%) |
Oct 28, 2016 | 10.35 | 10.46 | 10.34 | 10.42 | 283,541 | +0.08(+0.73%) |
Oct 27, 2016 | 10.40 | 10.41 | 10.33 | 10.35 | 376,328 | -0.00(-0.05%) |
Oct 26, 2016 | 10.35 | 10.35 | 10.29 | 10.35 | 158,727 | +0.01(+0.09%) |
Oct 25, 2016 | 10.34 | 10.35 | 10.29 | 10.34 | 214,882 | +0.00(+0.00%) |
Oct 24, 2016 | 10.35 | 10.35 | 10.30 | 10.34 | 224,665 | +0.00(+0.00%) |
Oct 21, 2016 | 10.29 | 10.34 | 10.27 | 10.34 | 144,874 | +0.04(+0.41%) |
Oct 20, 2016 | 10.26 | 10.30 | 10.18 | 10.30 | 337,385 | +0.09(+0.87%) |
Oct 19, 2016 | 10.25 | 10.25 | 10.17 | 10.21 | 164,568 | +0.05(+0.46%) |
Oct 18, 2016 | 10.23 | 10.28 | 10.11 | 10.16 | 285,958 | -0.02(-0.23%) |
Oct 17, 2016 | 10.21 | 10.23 | 10.16 | 10.19 | 229,508 | -0.03(-0.32%) |
Oct 14, 2016 | 10.26 | 10.29 | 10.16 | 10.22 | 116,231 | +0.01(+0.14%) |
Oct 13, 2016 | 10.15 | 10.22 | 10.13 | 10.21 | 230,437 | -0.01(-0.09%) |
Oct 12, 2016 | 10.18 | 10.22 | 10.16 | 10.21 | 223,109 | +0.00(+0.05%) |
Oct 11, 2016 | 10.23 | 10.28 | 10.16 | 10.21 | 352,262 | -0.02(-0.23%) |
Oct 10, 2016 | 10.29 | 10.29 | 10.20 | 10.23 | 277,310 | +0.02(+0.23%) |
Oct 07, 2016 | 10.18 | 10.24 | 10.13 | 10.21 | 186,538 | +0.03(+0.32%) |
Oct 06, 2016 | 10.24 | 10.29 | 10.18 | 10.18 | 200,850 | -0.05(-0.51%) |
Oct 05, 2016 | 10.26 | 10.33 | 10.20 | 10.23 | 245,835 | +0.06(+0.60%) |
Oct 04, 2016 | 10.28 | 10.29 | 10.13 | 10.17 | 187,139 | -0.07(-0.69%) |
Oct 03, 2016 | 10.29 | 10.33 | 10.14 | 10.24 | 236,671 | -0.00(-0.05%) |
Sep 30, 2016 | 10.21 | 10.46 | 10.17 | 10.24 | 476,311 | +0.11(+1.11%) |
Sep 29, 2016 | 10.31 | 10.33 | 10.10 | 10.13 | 383,641 | -0.12(-1.19%) |
Sep 28, 2016 | 10.18 | 10.33 | 10.18 | 10.25 | 506,136 | -0.01(-0.09%) |
Sep 27, 2016 | 10.16 | 10.27 | 10.12 | 10.26 | 517,119 | +0.12(+1.18%) |
Sep 26, 2016 | 10.15 | 10.17 | 10.12 | 10.14 | 229,589 | +0.04(+0.36%) |
Sep 23, 2016 | 10.04 | 10.21 | 10.01 | 10.11 | 482,048 | +0.10(+0.97%) |
Sep 22, 2016 | 9.976 | 10.01 | 9.944 | 10.01 | 300,034 | +0.12(+1.26%) |
Sep 21, 2016 | 9.985 | 9.985 | 9.856 | 9.884 | 343,552 | +0.01(+0.14%) |
Sep 20, 2016 | 9.930 | 10.03 | 9.801 | 9.870 | 620,053 | +0.04(+0.38%) |
Sep 19, 2016 | 9.962 | 9.962 | 9.801 | 9.833 | 591,831 | -0.03(-0.33%) |
Sep 16, 2016 | 9.976 | 9.976 | 9.847 | 9.865 | 352,203 | -0.07(-0.70%) |
Sep 15, 2016 | 10.00 | 10.02 | 9.914 | 9.934 | 268,242 | -0.03(-0.32%) |
Sep 14, 2016 | 10.10 | 10.10 | 9.893 | 9.967 | 422,158 | +0.00(+0.05%) |
Sep 13, 2016 | 10.11 | 10.30 | 9.953 | 9.962 | 599,890 | -0.17(-1.64%) |
Sep 12, 2016 | 9.958 | 10.14 | 9.958 | 10.13 | 389,795 | +0.07(+0.73%) |
Sep 09, 2016 | 10.13 | 10.15 | 10.04 | 10.05 | 367,316 | -0.08(-0.82%) |
Sep 08, 2016 | 9.981 | 10.16 | 9.981 | 10.14 | 364,502 | +0.13(+1.29%) |
Sep 07, 2016 | 9.990 | 10.03 | 9.888 | 10.01 | 351,090 | +0.08(+0.79%) |
Sep 06, 2016 | 9.994 | 10.01 | 9.902 | 9.930 | 286,326 | -0.05(-0.51%) |
Sep 02, 2016 | 10.04 | 9.981 | 9.981 | 9.981 | 200,868 | +0.00(+0.05%) |