Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.37 | 11.37 | 11.37 | 0 | -0.07(-0.62%) | |
Dec 29, 2016 | 11.26 | 11.45 | 11.26 | 11.44 | 27,283 | +0.16(+1.46%) |
Dec 28, 2016 | 11.41 | 11.41 | 11.26 | 11.28 | 26,041 | -0.06(-0.57%) |
Dec 27, 2016 | 11.43 | 11.43 | 11.33 | 11.34 | 52,777 | -0.07(-0.58%) |
Dec 23, 2016 | 11.41 | 11.41 | 11.41 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 11.44 | 11.44 | 11.31 | 11.41 | 52,346 | -0.02(-0.13%) |
Dec 21, 2016 | 11.43 | 11.46 | 11.37 | 11.43 | 33,281 | +0.06(+0.54%) |
Dec 20, 2016 | 11.47 | 11.47 | 11.36 | 11.37 | 36,994 | -0.04(-0.31%) |
Dec 19, 2016 | 11.29 | 11.40 | 11.28 | 11.40 | 61,769 | +0.19(+1.69%) |
Dec 16, 2016 | 11.05 | 11.27 | 11.05 | 11.21 | 81,953 | +0.24(+2.17%) |
Dec 15, 2016 | 11.19 | 11.19 | 10.97 | 10.98 | 140,677 | -0.23(-2.04%) |
Dec 14, 2016 | 11.29 | 11.40 | 11.19 | 11.21 | 48,774 | -0.12(-1.03%) |
Dec 13, 2016 | 11.55 | 11.55 | 11.28 | 11.32 | 39,229 | -0.19(-1.64%) |
Dec 12, 2016 | 11.66 | 11.66 | 11.51 | 11.51 | 17,539 | -0.14(-1.18%) |
Dec 09, 2016 | 11.58 | 11.66 | 11.55 | 11.65 | 47,009 | +0.08(+0.66%) |
Dec 08, 2016 | 11.53 | 11.59 | 11.46 | 11.57 | 35,699 | +0.05(+0.39%) |
Dec 07, 2016 | 11.44 | 11.54 | 11.44 | 11.53 | 22,045 | +0.11(+0.94%) |
Dec 06, 2016 | 11.37 | 11.42 | 11.32 | 11.42 | 30,676 | +0.09(+0.80%) |
Dec 05, 2016 | 11.19 | 11.34 | 11.18 | 11.33 | 73,728 | +0.21(+1.93%) |
Dec 02, 2016 | 11.12 | 11.20 | 11.10 | 11.11 | 34,842 | -0.01(-0.05%) |
Dec 01, 2016 | 11.26 | 11.29 | 11.08 | 11.12 | 50,488 | -0.20(-1.75%) |
Nov 30, 2016 | 11.51 | 11.51 | 11.27 | 11.32 | 48,214 | -0.18(-1.55%) |
Nov 29, 2016 | 11.39 | 11.52 | 11.39 | 11.50 | 34,690 | +0.12(+1.07%) |
Nov 28, 2016 | 11.36 | 11.40 | 11.32 | 11.37 | 41,015 | +0.07(+0.62%) |
Nov 25, 2016 | 11.25 | 11.31 | 11.25 | 11.30 | 14,180 | +0.06(+0.51%) |
Nov 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | -0.13(-1.16%) | |
Nov 22, 2016 | 11.32 | 11.39 | 11.32 | 11.38 | 36,121 | +0.10(+0.86%) |
Nov 21, 2016 | 11.25 | 11.30 | 11.23 | 11.28 | 37,908 | +0.11(+1.00%) |
Nov 18, 2016 | 11.23 | 11.23 | 11.09 | 11.17 | 21,045 | +0.06(+0.58%) |
Nov 17, 2016 | 11.12 | 11.16 | 11.08 | 11.11 | 33,589 | +0.01(+0.08%) |
Nov 16, 2016 | 11.09 | 11.15 | 11.06 | 11.10 | 50,366 | +0.04(+0.40%) |
Nov 15, 2016 | 10.99 | 11.07 | 10.95 | 11.05 | 52,598 | +0.05(+0.46%) |
Nov 14, 2016 | 11.06 | 11.06 | 10.94 | 11.00 | 27,737 | -0.08(-0.73%) |
Nov 11, 2016 | 10.96 | 11.12 | 10.96 | 11.08 | 32,001 | +0.09(+0.86%) |
Nov 10, 2016 | 11.07 | 11.18 | 10.95 | 10.99 | 144,800 | -0.16(-1.44%) |
Nov 09, 2016 | 11.14 | 11.21 | 11.07 | 11.15 | 40,570 | -0.07(-0.59%) |
Nov 08, 2016 | 11.13 | 11.24 | 11.13 | 11.22 | 13,820 | +0.06(+0.57%) |
Nov 07, 2016 | 11.16 | 11.23 | 11.13 | 11.15 | 20,113 | +0.08(+0.71%) |
Nov 04, 2016 | 10.99 | 11.13 | 10.99 | 11.07 | 19,590 | +0.09(+0.79%) |
Nov 03, 2016 | 10.94 | 11.08 | 10.94 | 10.99 | 12,518 | +0.05(+0.42%) |
Nov 02, 2016 | 10.96 | 10.97 | 10.90 | 10.94 | 13,515 | +0.00(+0.00%) |
Nov 01, 2016 | 11.14 | 11.14 | 10.92 | 10.94 | 19,794 | -0.21(-1.89%) |
Oct 31, 2016 | 11.11 | 11.15 | 11.04 | 11.15 | 15,640 | +0.10(+0.93%) |
Oct 28, 2016 | 10.99 | 11.08 | 10.99 | 11.05 | 15,349 | -0.01(-0.13%) |
Oct 27, 2016 | 11.19 | 11.19 | 11.06 | 11.06 | 15,037 | -0.15(-1.33%) |
Oct 26, 2016 | 11.21 | 11.26 | 11.17 | 11.21 | 38,691 | -0.01(-0.09%) |
Oct 25, 2016 | 11.05 | 11.23 | 11.05 | 11.22 | 32,962 | +0.15(+1.33%) |
Oct 24, 2016 | 11.01 | 11.09 | 10.99 | 11.07 | 33,631 | +0.09(+0.84%) |
Oct 21, 2016 | 10.94 | 10.99 | 10.94 | 10.98 | 10,362 | +0.04(+0.37%) |
Oct 20, 2016 | 10.95 | 10.95 | 10.88 | 10.94 | 18,782 | +0.01(+0.09%) |
Oct 19, 2016 | 10.93 | 10.96 | 10.87 | 10.93 | 39,601 | +0.05(+0.50%) |
Oct 18, 2016 | 10.88 | 10.93 | 10.79 | 10.88 | 63,106 | +0.08(+0.77%) |
Oct 17, 2016 | 10.84 | 10.86 | 10.78 | 10.79 | 30,833 | -0.01(-0.09%) |
Oct 14, 2016 | 10.92 | 10.92 | 10.80 | 10.80 | 76,159 | -0.09(-0.84%) |
Oct 13, 2016 | 10.74 | 10.92 | 10.74 | 10.90 | 13,187 | +0.09(+0.80%) |
Oct 12, 2016 | 10.73 | 10.87 | 10.73 | 10.81 | 20,885 | +0.09(+0.81%) |
Oct 11, 2016 | 10.72 | 10.75 | 10.66 | 10.72 | 28,024 | -0.00(-0.01%) |
Oct 10, 2016 | 10.73 | 10.81 | 10.71 | 10.72 | 19,342 | +0.08(+0.78%) |
Oct 07, 2016 | 10.62 | 10.74 | 10.59 | 10.64 | 114,342 | +0.04(+0.38%) |
Oct 06, 2016 | 10.71 | 10.71 | 10.58 | 10.60 | 47,982 | -0.09(-0.86%) |
Oct 05, 2016 | 10.74 | 10.79 | 10.68 | 10.69 | 17,129 | -0.05(-0.43%) |
Oct 04, 2016 | 11.01 | 11.01 | 10.69 | 10.74 | 167,451 | -0.26(-2.36%) |