Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.53 | 11.58 | 11.44 | 11.53 | 22,999 | +0.00(+0.00%) |
Nov 29, 2016 | 11.49 | 11.53 | 11.44 | 11.53 | 7,515 | +0.00(+0.00%) |
Nov 28, 2016 | 11.19 | 11.53 | 11.14 | 11.53 | 30,401 | +0.34(+3.04%) |
Nov 25, 2016 | 11.19 | 11.24 | 11.09 | 11.19 | 14,322 | +0.10(+0.88%) |
Nov 23, 2016 | 11.10 | 11.10 | 11.10 | 0 | +0.24(+2.24%) | |
Nov 22, 2016 | 10.61 | 10.95 | 10.61 | 10.85 | 25,420 | +0.24(+2.29%) |
Nov 21, 2016 | 10.46 | 10.61 | 10.46 | 10.61 | 44,560 | +0.15(+1.40%) |
Nov 18, 2016 | 10.37 | 10.46 | 10.37 | 10.46 | 14,447 | +0.15(+1.42%) |
Nov 17, 2016 | 10.23 | 10.32 | 10.23 | 10.32 | 17,500 | +0.15(+1.44%) |
Nov 16, 2016 | 10.46 | 10.46 | 10.17 | 10.17 | 21,550 | -0.05(-0.48%) |
Nov 15, 2016 | 10.12 | 10.27 | 10.09 | 10.22 | 12,926 | +0.10(+0.96%) |
Nov 14, 2016 | 10.22 | 10.22 | 9.977 | 10.12 | 37,392 | -0.05(-0.48%) |
Nov 11, 2016 | 10.07 | 10.22 | 10.07 | 10.17 | 18,123 | +0.10(+0.97%) |
Nov 10, 2016 | 9.977 | 10.12 | 9.928 | 10.07 | 12,243 | +0.15(+1.47%) |
Nov 09, 2016 | 9.928 | 10.17 | 9.928 | 9.928 | 8,605 | +0.15(+1.49%) |
Nov 08, 2016 | 9.879 | 9.977 | 9.782 | 9.782 | 2,454 | -0.15(-1.47%) |
Nov 07, 2016 | 9.831 | 10.03 | 9.782 | 9.928 | 6,869 | +0.19(+2.00%) |
Nov 04, 2016 | 9.685 | 9.831 | 9.685 | 9.733 | 4,031 | +0.00(+0.00%) |
Nov 03, 2016 | 9.733 | 9.831 | 9.733 | 9.733 | 730 | -0.05(-0.50%) |
Nov 02, 2016 | 9.831 | 9.831 | 9.685 | 9.782 | 14,099 | -0.10(-0.99%) |
Nov 01, 2016 | 9.977 | 9.977 | 9.733 | 9.879 | 14,113 | -0.10(-0.98%) |
Oct 31, 2016 | 9.977 | 10.03 | 9.879 | 9.977 | 16,194 | +0.01(+0.10%) |
Oct 28, 2016 | 9.996 | 10.01 | 9.840 | 9.967 | 5,464 | -0.01(-0.10%) |
Oct 27, 2016 | 10.17 | 10.17 | 9.860 | 9.977 | 6,956 | +0.00(+0.00%) |
Oct 26, 2016 | 9.928 | 10.01 | 9.879 | 9.977 | 9,695 | +0.03(+0.29%) |
Oct 25, 2016 | 9.948 | 9.967 | 9.938 | 9.948 | 3,071 | -0.03(-0.29%) |
Oct 24, 2016 | 9.977 | 10.09 | 9.880 | 9.977 | 25,409 | +0.00(+0.00%) |
Oct 21, 2016 | 9.949 | 10.12 | 9.889 | 9.977 | 14,648 | -0.05(-0.49%) |
Oct 20, 2016 | 10.07 | 10.19 | 9.996 | 10.03 | 15,955 | -0.08(-0.82%) |
Oct 19, 2016 | 10.03 | 10.16 | 9.982 | 10.11 | 36,332 | +0.13(+1.32%) |
Oct 18, 2016 | 10.03 | 10.03 | 9.928 | 9.977 | 12,104 | +0.00(+0.00%) |
Oct 17, 2016 | 9.977 | 9.977 | 9.928 | 9.977 | 6,579 | +0.05(+0.49%) |
Oct 14, 2016 | 9.977 | 10.07 | 9.928 | 9.928 | 8,296 | -0.05(-0.49%) |
Oct 13, 2016 | 9.957 | 9.977 | 9.928 | 9.977 | 2,935 | -0.03(-0.29%) |
Oct 12, 2016 | 9.977 | 10.01 | 9.928 | 10.01 | 19,766 | +0.03(+0.29%) |
Oct 11, 2016 | 10.01 | 10.05 | 9.977 | 9.977 | 8,494 | -0.09(-0.87%) |
Oct 10, 2016 | 9.879 | 10.09 | 9.870 | 10.06 | 8,130 | +0.16(+1.57%) |
Oct 07, 2016 | 10.17 | 10.17 | 9.772 | 9.909 | 9,740 | -0.27(-2.68%) |
Oct 06, 2016 | 10.17 | 10.20 | 10.02 | 10.18 | 16,448 | -0.07(-0.67%) |
Oct 05, 2016 | 10.22 | 10.29 | 10.17 | 10.25 | 40,530 | +0.07(+0.67%) |
Oct 04, 2016 | 10.27 | 10.69 | 10.17 | 10.18 | 30,987 | -0.18(-1.78%) |
Oct 03, 2016 | 10.12 | 10.39 | 9.938 | 10.37 | 20,747 | +0.24(+2.40%) |
Sep 30, 2016 | 10.15 | 10.22 | 10.03 | 10.12 | 5,856 | +0.21(+2.16%) |
Sep 29, 2016 | 9.879 | 10.21 | 9.792 | 9.909 | 17,109 | +0.05(+0.49%) |
Sep 28, 2016 | 9.753 | 9.879 | 9.724 | 9.860 | 6,352 | +0.14(+1.40%) |
Sep 27, 2016 | 9.807 | 9.807 | 9.617 | 9.724 | 4,148 | +0.16(+1.63%) |
Sep 26, 2016 | 9.664 | 9.802 | 9.539 | 9.568 | 8,678 | -0.20(-2.09%) |
Sep 23, 2016 | 9.860 | 9.860 | 9.724 | 9.772 | 9,651 | -0.04(-0.40%) |
Sep 22, 2016 | 9.861 | 9.938 | 9.792 | 9.811 | 22,964 | +0.00(+0.00%) |
Sep 21, 2016 | 9.763 | 9.934 | 9.714 | 9.811 | 14,323 | -0.02(-0.20%) |
Sep 20, 2016 | 9.928 | 9.928 | 9.811 | 9.831 | 4,999 | -0.10(-0.98%) |
Sep 19, 2016 | 9.782 | 9.977 | 9.782 | 9.928 | 11,126 | +0.05(+0.49%) |
Sep 16, 2016 | 9.441 | 9.879 | 9.441 | 9.879 | 31,361 | +0.30(+3.15%) |
Sep 15, 2016 | 9.365 | 9.617 | 9.354 | 9.578 | 10,737 | +0.15(+1.55%) |
Sep 14, 2016 | 9.266 | 9.636 | 9.266 | 9.432 | 13,557 | +0.13(+1.36%) |
Sep 13, 2016 | 9.646 | 9.646 | 9.295 | 9.305 | 16,937 | -0.34(-3.53%) |
Sep 12, 2016 | 9.588 | 9.713 | 9.510 | 9.646 | 7,467 | +0.06(+0.60%) |
Sep 09, 2016 | 10.05 | 10.05 | 9.578 | 9.588 | 21,423 | -0.39(-3.87%) |
Sep 08, 2016 | 9.414 | 10.13 | 9.414 | 9.974 | 16,224 | -0.04(-0.38%) |
Sep 07, 2016 | 9.935 | 10.15 | 9.935 | 10.01 | 10,898 | +0.11(+1.07%) |
Sep 06, 2016 | 10.16 | 10.16 | 9.877 | 9.906 | 10,772 | -0.22(-2.19%) |
Sep 02, 2016 | 10.00 | 10.13 | 10.13 | 10.13 | 5,390 | +0.15(+1.55%) |