Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.52 | 11.52 | 11.25 | 11.29 | 134,563 | -0.16(-1.40%) |
Nov 29, 2016 | 11.59 | 11.60 | 11.43 | 11.45 | 58,777 | -0.09(-0.78%) |
Nov 28, 2016 | 11.57 | 11.64 | 11.50 | 11.54 | 110,066 | +0.04(+0.35%) |
Nov 25, 2016 | 11.38 | 11.51 | 11.38 | 11.50 | 21,679 | +0.08(+0.70%) |
Nov 23, 2016 | 11.42 | 11.42 | 11.42 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 11.26 | 11.40 | 11.26 | 11.40 | 80,363 | +0.12(+1.06%) |
Nov 21, 2016 | 11.27 | 11.30 | 11.25 | 11.28 | 49,332 | +0.08(+0.71%) |
Nov 18, 2016 | 11.18 | 11.22 | 11.17 | 11.20 | 42,937 | +0.07(+0.63%) |
Nov 17, 2016 | 11.10 | 11.18 | 11.09 | 11.13 | 85,792 | +0.02(+0.18%) |
Nov 16, 2016 | 11.00 | 11.12 | 10.99 | 11.11 | 101,682 | +0.04(+0.36%) |
Nov 15, 2016 | 10.84 | 11.07 | 10.81 | 11.07 | 99,206 | +0.27(+2.50%) |
Nov 14, 2016 | 10.86 | 10.90 | 10.67 | 10.80 | 177,391 | -0.06(-0.55%) |
Nov 11, 2016 | 10.98 | 11.05 | 10.85 | 10.86 | 144,979 | -0.09(-0.82%) |
Nov 10, 2016 | 11.30 | 11.30 | 10.95 | 10.95 | 145,533 | -0.37(-3.27%) |
Nov 09, 2016 | 11.33 | 11.38 | 11.29 | 11.32 | 73,828 | -0.08(-0.70%) |
Nov 08, 2016 | 11.40 | 11.43 | 11.30 | 11.40 | 82,786 | +0.02(+0.18%) |
Nov 07, 2016 | 11.28 | 11.42 | 11.28 | 11.38 | 109,205 | +0.18(+1.61%) |
Nov 04, 2016 | 11.22 | 11.34 | 11.19 | 11.20 | 128,210 | +0.00(+0.00%) |
Nov 03, 2016 | 11.44 | 11.44 | 11.20 | 11.20 | 76,728 | -0.19(-1.67%) |
Nov 02, 2016 | 11.47 | 11.51 | 11.34 | 11.39 | 195,813 | -0.19(-1.64%) |
Nov 01, 2016 | 11.57 | 11.63 | 11.51 | 11.58 | 96,200 | -0.03(-0.26%) |
Oct 31, 2016 | 11.73 | 11.74 | 11.60 | 11.61 | 68,722 | -0.06(-0.51%) |
Oct 28, 2016 | 11.81 | 11.81 | 11.65 | 11.67 | 54,891 | -0.10(-0.85%) |
Oct 27, 2016 | 11.89 | 11.89 | 11.77 | 11.77 | 50,960 | -0.09(-0.76%) |
Oct 26, 2016 | 11.91 | 11.96 | 11.85 | 11.86 | 123,887 | -0.11(-0.92%) |
Oct 25, 2016 | 11.98 | 11.98 | 11.93 | 11.97 | 35,536 | +0.03(+0.25%) |
Oct 24, 2016 | 11.91 | 11.99 | 11.91 | 11.94 | 79,487 | +0.04(+0.34%) |
Oct 21, 2016 | 11.85 | 11.92 | 11.80 | 11.90 | 50,175 | +0.04(+0.34%) |
Oct 20, 2016 | 11.80 | 11.89 | 11.80 | 11.86 | 56,691 | +0.04(+0.34%) |
Oct 19, 2016 | 11.74 | 11.87 | 11.73 | 11.82 | 154,414 | +0.11(+0.94%) |
Oct 18, 2016 | 11.65 | 11.71 | 11.62 | 11.71 | 89,326 | +0.11(+0.95%) |
Oct 17, 2016 | 11.74 | 11.74 | 11.55 | 11.60 | 59,501 | -0.15(-1.28%) |
Oct 14, 2016 | 11.76 | 11.76 | 11.64 | 11.75 | 108,374 | +0.06(+0.51%) |
Oct 13, 2016 | 11.66 | 11.70 | 11.63 | 11.69 | 72,170 | -0.07(-0.60%) |
Oct 12, 2016 | 11.77 | 11.81 | 11.75 | 11.76 | 85,244 | -0.02(-0.17%) |
Oct 11, 2016 | 11.83 | 11.85 | 11.75 | 11.78 | 62,787 | -0.08(-0.67%) |
Oct 10, 2016 | 11.84 | 11.88 | 11.80 | 11.86 | 140,662 | +0.10(+0.85%) |
Oct 07, 2016 | 11.82 | 11.83 | 11.76 | 11.76 | 78,415 | -0.05(-0.42%) |
Oct 06, 2016 | 11.82 | 11.83 | 11.74 | 11.81 | 74,107 | -0.01(-0.08%) |
Oct 05, 2016 | 11.75 | 11.83 | 11.75 | 11.82 | 95,284 | +0.10(+0.85%) |
Oct 04, 2016 | 11.78 | 11.80 | 11.71 | 11.72 | 97,577 | -0.06(-0.51%) |
Oct 03, 2016 | 11.83 | 11.83 | 11.76 | 11.78 | 100,784 | -0.08(-0.67%) |
Sep 30, 2016 | 11.84 | 11.86 | 11.78 | 11.86 | 101,342 | +0.11(+0.94%) |
Sep 29, 2016 | 11.76 | 11.81 | 11.72 | 11.75 | 62,085 | -0.06(-0.51%) |
Sep 28, 2016 | 11.69 | 11.81 | 11.67 | 11.81 | 96,444 | +0.14(+1.20%) |
Sep 27, 2016 | 11.64 | 11.70 | 11.58 | 11.67 | 53,171 | +0.07(+0.60%) |
Sep 26, 2016 | 11.72 | 11.72 | 11.60 | 11.60 | 84,002 | -0.14(-1.19%) |
Sep 23, 2016 | 11.79 | 11.80 | 11.72 | 11.74 | 64,770 | -0.01(-0.09%) |
Sep 22, 2016 | 11.75 | 11.78 | 11.70 | 11.75 | 139,944 | +0.10(+0.86%) |
Sep 21, 2016 | 11.52 | 11.66 | 11.51 | 11.65 | 81,157 | +0.11(+0.95%) |
Sep 20, 2016 | 11.48 | 11.55 | 11.41 | 11.54 | 103,673 | +0.14(+1.23%) |
Sep 19, 2016 | 11.45 | 11.49 | 11.39 | 11.40 | 100,116 | -0.07(-0.61%) |
Sep 16, 2016 | 11.47 | 11.47 | 11.37 | 11.47 | 88,363 | +0.04(+0.35%) |
Sep 15, 2016 | 11.31 | 11.43 | 11.31 | 11.43 | 93,223 | +0.11(+0.97%) |
Sep 14, 2016 | 11.22 | 11.40 | 11.22 | 11.32 | 122,393 | +0.04(+0.35%) |
Sep 13, 2016 | 11.51 | 11.52 | 11.27 | 11.28 | 187,697 | -0.38(-3.26%) |
Sep 12, 2016 | 11.65 | 11.68 | 11.51 | 11.66 | 151,163 | +0.02(+0.17%) |
Sep 09, 2016 | 11.91 | 11.91 | 11.64 | 11.64 | 135,338 | -0.30(-2.51%) |
Sep 08, 2016 | 11.91 | 11.94 | 11.86 | 11.94 | 108,172 | +0.02(+0.17%) |
Sep 07, 2016 | 11.86 | 11.92 | 11.84 | 11.92 | 83,441 | +0.09(+0.76%) |
Sep 06, 2016 | 11.89 | 11.89 | 11.81 | 11.83 | 57,106 | -0.03(-0.25%) |
Sep 02, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 73,400 | +0.05(+0.42%) |