Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.680 | 9.680 | 9.550 | 9.600 | 1,292,556 | -0.12(-1.23%) |
Nov 29, 2016 | 9.680 | 9.730 | 9.660 | 9.720 | 652,968 | -0.04(-0.36%) |
Nov 28, 2016 | 9.700 | 9.760 | 9.700 | 9.755 | 1,259,162 | +0.10(+0.98%) |
Nov 25, 2016 | 9.710 | 9.736 | 9.630 | 9.660 | 700,375 | -0.04(-0.41%) |
Nov 23, 2016 | 9.700 | 9.700 | 9.700 | 0 | -0.21(-2.07%) | |
Nov 22, 2016 | 9.970 | 9.970 | 9.880 | 9.905 | 1,726,045 | -0.04(-0.35%) |
Nov 21, 2016 | 9.950 | 9.980 | 9.920 | 9.940 | 1,451,237 | +0.02(+0.20%) |
Nov 18, 2016 | 9.930 | 9.970 | 9.890 | 9.920 | 759,087 | -0.08(-0.80%) |
Nov 17, 2016 | 10.08 | 10.10 | 9.950 | 10.00 | 660,850 | -0.05(-0.50%) |
Nov 16, 2016 | 10.10 | 10.11 | 10.05 | 10.05 | 470,418 | -0.06(-0.59%) |
Nov 15, 2016 | 10.02 | 10.11 | 10.02 | 10.11 | 655,918 | +0.11(+1.10%) |
Nov 14, 2016 | 10.02 | 10.09 | 9.940 | 10.00 | 1,405,024 | -0.12(-1.19%) |
Nov 11, 2016 | 10.33 | 10.34 | 10.03 | 10.12 | 2,681,356 | -0.22(-2.13%) |
Nov 10, 2016 | 10.53 | 10.54 | 10.32 | 10.34 | 1,852,649 | -0.20(-1.90%) |
Nov 09, 2016 | 10.84 | 10.84 | 10.50 | 10.54 | 1,650,289 | -0.07(-0.66%) |
Nov 08, 2016 | 10.62 | 10.70 | 10.55 | 10.61 | 743,653 | -0.01(-0.09%) |
Nov 07, 2016 | 10.59 | 10.63 | 10.54 | 10.62 | 1,043,671 | -0.10(-0.93%) |
Nov 04, 2016 | 10.75 | 10.79 | 10.72 | 10.72 | 1,359,775 | -0.02(-0.19%) |
Nov 03, 2016 | 10.70 | 10.76 | 10.69 | 10.74 | 960,034 | +0.03(+0.28%) |
Nov 02, 2016 | 10.80 | 10.86 | 10.71 | 10.71 | 992,225 | -0.01(-0.08%) |
Nov 01, 2016 | 10.70 | 10.74 | 10.69 | 10.72 | 795,107 | +0.09(+0.84%) |
Oct 31, 2016 | 10.60 | 10.63 | 10.57 | 10.63 | 443,058 | +0.03(+0.28%) |
Oct 28, 2016 | 10.56 | 10.65 | 10.51 | 10.60 | 683,217 | +0.06(+0.57%) |
Oct 27, 2016 | 10.52 | 10.55 | 10.49 | 10.54 | 363,915 | +0.05(+0.48%) |
Oct 26, 2016 | 10.56 | 10.57 | 10.49 | 10.49 | 493,828 | -0.08(-0.76%) |
Oct 25, 2016 | 10.55 | 10.60 | 10.53 | 10.57 | 611,068 | +0.05(+0.48%) |
Oct 24, 2016 | 10.56 | 10.57 | 10.48 | 10.52 | 311,710 | -0.01(-0.09%) |
Oct 21, 2016 | 10.53 | 10.54 | 10.51 | 10.53 | 256,191 | +0.01(+0.10%) |
Oct 20, 2016 | 10.57 | 10.58 | 10.49 | 10.52 | 609,966 | -0.02(-0.19%) |
Oct 19, 2016 | 10.55 | 10.56 | 10.51 | 10.54 | 1,104,001 | +0.06(+0.57%) |
Oct 18, 2016 | 10.44 | 10.50 | 10.41 | 10.48 | 470,408 | +0.09(+0.87%) |
Oct 17, 2016 | 10.40 | 10.43 | 10.39 | 10.39 | 484,267 | +0.01(+0.10%) |
Oct 14, 2016 | 10.39 | 10.44 | 10.36 | 10.38 | 573,825 | -0.06(-0.57%) |
Oct 13, 2016 | 10.44 | 10.47 | 10.42 | 10.44 | 447,611 | +0.04(+0.34%) |
Oct 12, 2016 | 10.42 | 10.45 | 10.38 | 10.40 | 475,789 | -0.01(-0.05%) |
Oct 11, 2016 | 10.43 | 10.45 | 10.39 | 10.41 | 385,054 | -0.03(-0.29%) |
Oct 10, 2016 | 10.42 | 10.45 | 10.40 | 10.44 | 420,883 | +0.06(+0.58%) |
Oct 07, 2016 | 10.44 | 10.45 | 10.30 | 10.38 | 851,596 | +0.01(+0.10%) |
Oct 06, 2016 | 10.39 | 10.41 | 10.34 | 10.37 | 884,431 | -0.11(-1.05%) |
Oct 05, 2016 | 10.46 | 10.51 | 10.43 | 10.48 | 1,248,103 | +0.04(+0.38%) |
Oct 04, 2016 | 10.72 | 10.72 | 10.43 | 10.44 | 2,476,877 | -0.45(-4.13%) |
Oct 03, 2016 | 10.93 | 10.93 | 10.86 | 10.89 | 713,806 | -0.06(-0.55%) |
Sep 30, 2016 | 11.03 | 11.03 | 10.91 | 10.95 | 1,118,248 | -0.03(-0.27%) |
Sep 29, 2016 | 10.96 | 11.02 | 10.93 | 10.98 | 922,780 | -0.01(-0.09%) |
Sep 28, 2016 | 11.01 | 11.03 | 10.93 | 10.99 | 455,281 | -0.04(-0.36%) |
Sep 27, 2016 | 11.04 | 11.04 | 11.00 | 11.03 | 555,788 | -0.07(-0.63%) |
Sep 26, 2016 | 11.08 | 11.15 | 11.07 | 11.10 | 796,143 | +0.03(+0.27%) |
Sep 23, 2016 | 11.08 | 11.11 | 11.05 | 11.07 | 379,823 | +0.00(+0.00%) |
Sep 22, 2016 | 11.07 | 11.14 | 11.05 | 11.07 | 1,096,920 | +0.01(+0.09%) |
Sep 21, 2016 | 10.99 | 11.07 | 10.96 | 11.06 | 986,581 | +0.14(+1.28%) |
Sep 20, 2016 | 10.93 | 10.94 | 10.90 | 10.92 | 409,444 | +0.01(+0.09%) |
Sep 19, 2016 | 10.92 | 10.97 | 10.88 | 10.91 | 681,693 | +0.04(+0.37%) |
Sep 16, 2016 | 10.87 | 10.90 | 10.85 | 10.87 | 433,801 | -0.03(-0.28%) |
Sep 15, 2016 | 10.92 | 10.96 | 10.85 | 10.90 | 523,402 | -0.06(-0.55%) |
Sep 14, 2016 | 10.93 | 10.98 | 10.93 | 10.96 | 286,647 | +0.07(+0.60%) |
Sep 13, 2016 | 10.96 | 10.99 | 10.89 | 10.89 | 888,042 | -0.07(-0.59%) |
Sep 12, 2016 | 10.94 | 10.99 | 10.90 | 10.96 | 364,451 | +0.00(+0.00%) |
Sep 09, 2016 | 11.03 | 11.06 | 10.96 | 10.96 | 850,216 | -0.10(-0.90%) |
Sep 08, 2016 | 11.11 | 11.14 | 11.05 | 11.06 | 477,304 | -0.07(-0.63%) |
Sep 07, 2016 | 11.21 | 11.21 | 11.12 | 11.13 | 422,440 | -0.07(-0.62%) |
Sep 06, 2016 | 11.06 | 11.21 | 11.06 | 11.20 | 1,081,658 | +0.21(+1.91%) |
Sep 02, 2016 | 10.91 | 10.99 | 10.99 | 10.99 | 574,800 | +0.16(+1.48%) |