Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.09 | 10.09 | 10.02 | 10.07 | 98,176 | +0.05(+0.50%) |
Nov 29, 2016 | 9.970 | 10.02 | 9.956 | 10.02 | 12,868 | +0.05(+0.50%) |
Nov 28, 2016 | 10.00 | 10.04 | 9.937 | 9.970 | 53,297 | +0.05(+0.50%) |
Nov 25, 2016 | 9.945 | 9.954 | 9.904 | 9.920 | 4,795 | +0.12(+1.27%) |
Nov 23, 2016 | 9.796 | 9.796 | 9.796 | 0 | -0.07(-0.67%) | |
Nov 22, 2016 | 9.821 | 9.862 | 9.780 | 9.862 | 79,181 | +0.02(+0.25%) |
Nov 21, 2016 | 9.738 | 9.846 | 9.738 | 9.838 | 108,878 | +0.10(+1.02%) |
Nov 18, 2016 | 9.796 | 9.804 | 9.688 | 9.738 | 137,241 | -0.02(-0.25%) |
Nov 17, 2016 | 9.780 | 9.828 | 9.755 | 9.763 | 116,060 | +0.07(+0.68%) |
Nov 16, 2016 | 9.763 | 9.763 | 9.681 | 9.697 | 28,473 | -0.13(-1.35%) |
Nov 15, 2016 | 9.755 | 9.887 | 9.730 | 9.829 | 329,933 | +0.01(+0.08%) |
Nov 14, 2016 | 9.804 | 9.854 | 9.755 | 9.821 | 239,980 | -0.08(-0.85%) |
Nov 11, 2016 | 9.871 | 9.920 | 9.852 | 9.905 | 95,963 | -0.06(-0.65%) |
Nov 10, 2016 | 10.04 | 10.07 | 9.929 | 9.970 | 70,997 | -0.29(-2.82%) |
Nov 09, 2016 | 10.10 | 10.30 | 10.09 | 10.26 | 106,103 | -0.33(-3.13%) |
Nov 08, 2016 | 10.58 | 10.61 | 10.52 | 10.59 | 27,071 | -0.11(-1.01%) |
Nov 07, 2016 | 10.63 | 10.70 | 10.60 | 10.70 | 48,368 | +0.24(+2.25%) |
Nov 04, 2016 | 10.45 | 10.54 | 10.40 | 10.46 | 32,523 | -0.00(-0.03%) |
Nov 03, 2016 | 10.52 | 10.56 | 10.43 | 10.47 | 45,371 | -0.11(-1.02%) |
Nov 02, 2016 | 10.62 | 10.64 | 10.54 | 10.57 | 41,013 | -0.15(-1.39%) |
Nov 01, 2016 | 10.82 | 10.85 | 10.68 | 10.72 | 61,074 | -0.09(-0.85%) |
Oct 31, 2016 | 10.81 | 10.85 | 10.79 | 10.81 | 27,353 | +0.03(+0.32%) |
Oct 28, 2016 | 10.82 | 10.83 | 10.77 | 10.78 | 39,813 | -0.05(-0.46%) |
Oct 27, 2016 | 10.91 | 10.91 | 10.82 | 10.83 | 26,459 | -0.04(-0.38%) |
Oct 26, 2016 | 10.87 | 10.89 | 10.86 | 10.87 | 44,101 | +0.01(+0.05%) |
Oct 25, 2016 | 10.86 | 10.88 | 10.80 | 10.87 | 15,653 | -0.01(-0.13%) |
Oct 24, 2016 | 11.00 | 11.00 | 10.87 | 10.88 | 12,498 | +0.00(+0.01%) |
Oct 21, 2016 | 10.87 | 10.91 | 10.85 | 10.88 | 17,779 | -0.07(-0.68%) |
Oct 20, 2016 | 10.93 | 10.96 | 10.90 | 10.95 | 25,567 | +0.03(+0.30%) |
Oct 19, 2016 | 10.85 | 10.95 | 10.85 | 10.92 | 130,286 | +0.04(+0.36%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.84 | 10.88 | 28,185 | +0.14(+1.27%) |
Oct 17, 2016 | 10.69 | 10.76 | 10.69 | 10.75 | 36,259 | +0.05(+0.45%) |
Oct 14, 2016 | 10.75 | 10.77 | 10.70 | 10.70 | 11,356 | +0.07(+0.70%) |
Oct 13, 2016 | 10.56 | 10.65 | 10.48 | 10.62 | 115,403 | +0.00(+0.00%) |
Oct 12, 2016 | 10.62 | 10.64 | 10.58 | 10.62 | 28,280 | -0.01(-0.08%) |
Oct 11, 2016 | 10.70 | 10.70 | 10.59 | 10.63 | 36,747 | -0.19(-1.76%) |
Oct 10, 2016 | 10.85 | 10.88 | 10.82 | 10.82 | 9,724 | -0.01(-0.08%) |
Oct 07, 2016 | 10.85 | 10.87 | 10.76 | 10.83 | 43,242 | -0.11(-0.98%) |
Oct 06, 2016 | 11.01 | 11.03 | 10.92 | 10.94 | 284,534 | -0.08(-0.69%) |
Oct 05, 2016 | 11.03 | 11.03 | 10.96 | 11.01 | 9,728 | +0.03(+0.23%) |
Oct 04, 2016 | 11.05 | 11.07 | 10.93 | 10.99 | 70,689 | -0.06(-0.54%) |
Oct 03, 2016 | 11.09 | 11.09 | 10.99 | 11.05 | 17,724 | +0.03(+0.32%) |
Sep 30, 2016 | 11.00 | 11.09 | 10.96 | 11.01 | 119,303 | -0.03(-0.30%) |
Sep 29, 2016 | 11.19 | 11.20 | 11.01 | 11.05 | 33,074 | -0.10(-0.93%) |
Sep 28, 2016 | 11.03 | 11.16 | 11.00 | 11.15 | 34,341 | +0.12(+1.09%) |
Sep 27, 2016 | 11.00 | 11.08 | 10.96 | 11.03 | 43,404 | -0.03(-0.30%) |
Sep 26, 2016 | 11.09 | 11.10 | 11.01 | 11.06 | 27,327 | -0.05(-0.45%) |
Sep 23, 2016 | 11.16 | 11.17 | 11.10 | 11.11 | 38,476 | -0.11(-0.96%) |
Sep 22, 2016 | 11.30 | 11.30 | 11.19 | 11.22 | 46,503 | +0.02(+0.22%) |
Sep 21, 2016 | 11.05 | 11.19 | 11.01 | 11.19 | 31,121 | +0.20(+1.83%) |
Sep 20, 2016 | 10.98 | 11.01 | 10.97 | 10.99 | 53,224 | +0.03(+0.27%) |
Sep 19, 2016 | 10.97 | 11.05 | 10.95 | 10.96 | 29,793 | +0.09(+0.84%) |
Sep 16, 2016 | 10.90 | 10.90 | 10.81 | 10.87 | 43,462 | -0.08(-0.75%) |
Sep 15, 2016 | 10.98 | 10.98 | 10.87 | 10.96 | 39,092 | -0.02(-0.15%) |
Sep 14, 2016 | 10.96 | 11.03 | 10.93 | 10.97 | 20,200 | -0.02(-0.15%) |
Sep 13, 2016 | 11.08 | 11.08 | 10.91 | 10.99 | 21,183 | -0.14(-1.26%) |
Sep 12, 2016 | 11.01 | 11.19 | 10.93 | 11.13 | 88,434 | -0.00(-0.00%) |
Sep 09, 2016 | 11.25 | 11.25 | 11.13 | 11.13 | 33,779 | -0.16(-1.39%) |
Sep 08, 2016 | 11.34 | 11.35 | 11.28 | 11.29 | 246,062 | -0.04(-0.36%) |
Sep 07, 2016 | 11.33 | 11.34 | 11.28 | 11.33 | 52,410 | +0.06(+0.51%) |
Sep 06, 2016 | 11.21 | 11.29 | 11.20 | 11.27 | 178,829 | +0.17(+1.56%) |
Sep 02, 2016 | 11.08 | 11.10 | 11.10 | 11.10 | 142,895 | +0.14(+1.32%) |