Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.22 | 11.22 | 10.98 | 11.03 | 49,485 | -0.17(-1.55%) |
Nov 29, 2016 | 11.10 | 11.23 | 11.10 | 11.20 | 35,605 | +0.12(+1.07%) |
Nov 28, 2016 | 11.07 | 11.11 | 11.03 | 11.08 | 42,096 | +0.07(+0.62%) |
Nov 25, 2016 | 10.96 | 11.02 | 10.96 | 11.01 | 14,554 | +0.06(+0.51%) |
Nov 23, 2016 | 10.96 | 10.96 | 10.96 | 0 | -0.13(-1.16%) | |
Nov 22, 2016 | 11.03 | 11.10 | 11.03 | 11.09 | 37,074 | +0.09(+0.86%) |
Nov 21, 2016 | 10.96 | 11.01 | 10.94 | 10.99 | 38,908 | +0.11(+1.00%) |
Nov 18, 2016 | 10.94 | 10.94 | 10.81 | 10.88 | 21,600 | +0.06(+0.58%) |
Nov 17, 2016 | 10.84 | 10.88 | 10.79 | 10.82 | 34,475 | +0.01(+0.08%) |
Nov 16, 2016 | 10.81 | 10.87 | 10.77 | 10.81 | 51,695 | +0.04(+0.40%) |
Nov 15, 2016 | 10.70 | 10.79 | 10.67 | 10.77 | 53,985 | +0.05(+0.46%) |
Nov 14, 2016 | 10.78 | 10.78 | 10.66 | 10.72 | 28,468 | -0.08(-0.73%) |
Nov 11, 2016 | 10.68 | 10.83 | 10.68 | 10.80 | 32,845 | +0.09(+0.86%) |
Nov 10, 2016 | 10.79 | 10.90 | 10.67 | 10.71 | 148,619 | -0.16(-1.44%) |
Nov 09, 2016 | 10.86 | 10.92 | 10.79 | 10.86 | 41,640 | -0.06(-0.59%) |
Nov 08, 2016 | 10.84 | 10.95 | 10.84 | 10.93 | 14,184 | +0.06(+0.57%) |
Nov 07, 2016 | 10.87 | 10.94 | 10.84 | 10.87 | 20,643 | +0.08(+0.71%) |
Nov 04, 2016 | 10.71 | 10.84 | 10.71 | 10.79 | 20,107 | +0.08(+0.79%) |
Nov 03, 2016 | 10.66 | 10.79 | 10.66 | 10.70 | 12,849 | +0.04(+0.42%) |
Nov 02, 2016 | 10.68 | 10.69 | 10.62 | 10.66 | 13,872 | +0.00(+0.00%) |
Nov 01, 2016 | 10.85 | 10.85 | 10.64 | 10.66 | 20,316 | -0.20(-1.88%) |
Oct 31, 2016 | 10.83 | 10.86 | 10.76 | 10.86 | 16,053 | +0.10(+0.93%) |
Oct 28, 2016 | 10.70 | 10.79 | 10.70 | 10.76 | 15,754 | -0.01(-0.13%) |
Oct 27, 2016 | 10.90 | 10.90 | 10.77 | 10.78 | 15,433 | -0.14(-1.33%) |
Oct 26, 2016 | 10.92 | 10.97 | 10.88 | 10.92 | 39,711 | -0.01(-0.09%) |
Oct 25, 2016 | 10.76 | 10.94 | 10.76 | 10.93 | 33,832 | +0.14(+1.33%) |
Oct 24, 2016 | 10.72 | 10.81 | 10.71 | 10.79 | 34,518 | +0.09(+0.83%) |
Oct 21, 2016 | 10.66 | 10.70 | 10.66 | 10.70 | 10,635 | +0.04(+0.37%) |
Oct 20, 2016 | 10.67 | 10.67 | 10.60 | 10.66 | 19,277 | +0.01(+0.09%) |
Oct 19, 2016 | 10.65 | 10.68 | 10.59 | 10.65 | 40,646 | +0.05(+0.50%) |
Oct 18, 2016 | 10.60 | 10.65 | 10.52 | 10.60 | 64,770 | +0.08(+0.77%) |
Oct 17, 2016 | 10.56 | 10.58 | 10.51 | 10.52 | 31,646 | -0.01(-0.09%) |
Oct 14, 2016 | 10.64 | 10.64 | 10.53 | 10.53 | 78,168 | -0.09(-0.84%) |
Oct 13, 2016 | 10.46 | 10.64 | 10.46 | 10.62 | 13,535 | +0.08(+0.80%) |
Oct 12, 2016 | 10.46 | 10.59 | 10.45 | 10.53 | 21,436 | +0.08(+0.81%) |
Oct 11, 2016 | 10.44 | 10.47 | 10.38 | 10.45 | 28,763 | -0.00(-0.01%) |
Oct 10, 2016 | 10.46 | 10.53 | 10.43 | 10.45 | 19,852 | +0.08(+0.77%) |
Oct 07, 2016 | 10.34 | 10.46 | 10.32 | 10.37 | 117,357 | +0.04(+0.38%) |
Oct 06, 2016 | 10.43 | 10.43 | 10.30 | 10.33 | 49,247 | -0.09(-0.86%) |
Oct 05, 2016 | 10.46 | 10.51 | 10.41 | 10.42 | 17,580 | -0.04(-0.43%) |
Oct 04, 2016 | 10.73 | 10.73 | 10.42 | 10.46 | 171,867 | -0.25(-2.36%) |
Oct 03, 2016 | 10.96 | 10.96 | 10.70 | 10.71 | 72,278 | -0.19(-1.72%) |
Sep 30, 2016 | 10.86 | 10.92 | 10.82 | 10.90 | 93,043 | +0.07(+0.63%) |
Sep 29, 2016 | 10.85 | 10.92 | 10.80 | 10.83 | 69,036 | -0.07(-0.62%) |
Sep 28, 2016 | 10.94 | 10.94 | 10.80 | 10.90 | 53,400 | +0.00(+0.04%) |
Sep 27, 2016 | 10.90 | 10.96 | 10.89 | 10.90 | 28,300 | -0.00(-0.04%) |
Sep 26, 2016 | 10.84 | 10.99 | 10.84 | 10.90 | 100,756 | +0.01(+0.09%) |
Sep 23, 2016 | 10.97 | 10.97 | 10.89 | 10.89 | 14,326 | -0.08(-0.75%) |
Sep 22, 2016 | 10.91 | 10.97 | 10.87 | 10.97 | 44,241 | +0.13(+1.16%) |
Sep 21, 2016 | 10.80 | 10.88 | 10.71 | 10.85 | 54,441 | +0.09(+0.81%) |
Sep 20, 2016 | 10.79 | 10.79 | 10.75 | 10.76 | 443,492 | +0.04(+0.41%) |
Sep 19, 2016 | 10.59 | 10.77 | 10.59 | 10.72 | 20,674 | +0.12(+1.14%) |
Sep 16, 2016 | 10.60 | 10.63 | 10.52 | 10.60 | 35,551 | -0.13(-1.18%) |
Sep 15, 2016 | 10.57 | 10.72 | 10.57 | 10.72 | 26,243 | +0.14(+1.33%) |
Sep 14, 2016 | 10.61 | 10.67 | 10.58 | 10.58 | 16,299 | +0.03(+0.32%) |
Sep 13, 2016 | 10.66 | 10.66 | 10.55 | 10.55 | 30,032 | -0.16(-1.50%) |
Sep 12, 2016 | 10.52 | 10.74 | 10.43 | 10.71 | 29,607 | +0.13(+1.19%) |
Sep 09, 2016 | 10.97 | 10.97 | 10.56 | 10.58 | 50,554 | -0.39(-3.54%) |
Sep 08, 2016 | 11.01 | 11.02 | 10.97 | 10.97 | 13,687 | -0.07(-0.66%) |
Sep 07, 2016 | 10.92 | 11.06 | 10.92 | 11.04 | 38,400 | +0.09(+0.80%) |
Sep 06, 2016 | 10.97 | 10.98 | 10.89 | 10.96 | 48,167 | +0.02(+0.22%) |
Sep 02, 2016 | 10.75 | 10.93 | 10.93 | 10.93 | 33,595 | +0.17(+1.58%) |