Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.44 | 10.44 | 10.30 | 10.31 | 4,165 | +0.01(+0.11%) |
Nov 29, 2016 | 10.34 | 10.34 | 10.26 | 10.30 | 4,569 | -0.04(-0.37%) |
Nov 28, 2016 | 10.33 | 10.34 | 10.33 | 10.34 | 510 | +0.07(+0.65%) |
Nov 25, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 185 | +0.02(+0.23%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.07(-0.69%) | |
Nov 22, 2016 | 10.33 | 10.34 | 10.32 | 10.32 | 8,607 | -0.02(-0.15%) |
Nov 21, 2016 | 10.38 | 10.40 | 10.34 | 10.34 | 2,221 | -0.02(-0.15%) |
Nov 18, 2016 | 10.35 | 10.35 | 10.34 | 10.35 | 1,157 | +0.02(+0.15%) |
Nov 17, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 279 | +0.00(+0.00%) |
Nov 16, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 367 | -0.05(-0.46%) |
Nov 15, 2016 | 10.35 | 10.42 | 10.34 | 10.38 | 5,054 | +0.26(+2.52%) |
Nov 14, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 991 | +0.00(+0.00%) |
Nov 11, 2016 | 10.34 | 10.34 | 10.10 | 10.13 | 3,312 | -0.33(-3.20%) |
Nov 10, 2016 | 10.68 | 10.68 | 10.40 | 10.46 | 10,942 | -0.22(-2.02%) |
Nov 09, 2016 | 10.65 | 10.79 | 10.65 | 10.68 | 7,318 | -0.14(-1.26%) |
Nov 08, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 291 | -0.07(-0.68%) |
Nov 07, 2016 | 10.86 | 10.92 | 10.83 | 10.89 | 71,024 | +0.24(+2.28%) |
Nov 04, 2016 | 10.69 | 10.71 | 10.61 | 10.65 | 59,908 | -0.02(-0.22%) |
Nov 03, 2016 | 10.73 | 10.73 | 10.67 | 10.67 | 61,042 | -0.08(-0.73%) |
Nov 02, 2016 | 10.74 | 10.75 | 10.74 | 10.75 | 838 | +0.01(+0.06%) |
Nov 01, 2016 | 10.84 | 10.85 | 10.74 | 10.74 | 8,735 | -0.07(-0.67%) |
Oct 31, 2016 | 10.96 | 10.96 | 10.79 | 10.81 | 2,578 | -0.02(-0.15%) |
Oct 28, 2016 | 10.81 | 10.83 | 10.81 | 10.83 | 803 | +0.02(+0.15%) |
Oct 27, 2016 | 10.85 | 10.88 | 10.81 | 10.81 | 1,139 | -0.13(-1.17%) |
Oct 26, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 409 | -0.01(-0.06%) |
Oct 25, 2016 | 10.94 | 10.95 | 10.94 | 10.95 | 491 | -0.06(-0.51%) |
Oct 24, 2016 | 10.99 | 11.00 | 10.99 | 11.00 | 680 | -0.02(-0.22%) |
Oct 21, 2016 | 11.00 | 11.03 | 10.95 | 11.03 | 1,391 | +0.03(+0.30%) |
Oct 20, 2016 | 10.93 | 11.00 | 10.93 | 11.00 | 555 | +0.05(+0.42%) |
Oct 18, 2016 | 11.00 | 11.00 | 10.95 | 10.95 | 154 | +0.12(+1.07%) |
Oct 17, 2016 | 10.80 | 10.83 | 10.79 | 10.83 | 1,308 | +0.03(+0.27%) |
Oct 14, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 1,322 | +0.14(+1.27%) |
Oct 13, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 286 | -0.10(-0.96%) |
Oct 12, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 161 | -0.07(-0.66%) |
Oct 11, 2016 | 10.94 | 10.94 | 10.85 | 10.85 | 1,300 | -0.23(-2.09%) |
Oct 10, 2016 | 11.08 | 11.09 | 11.04 | 11.08 | 4,428 | -0.01(-0.07%) |
Oct 07, 2016 | 11.05 | 11.08 | 11.05 | 11.08 | 781 | -0.13(-1.14%) |
Oct 06, 2016 | 11.23 | 11.23 | 11.10 | 11.21 | 11,892 | -0.01(-0.07%) |
Oct 05, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 1,572 | +0.12(+1.08%) |
Oct 04, 2016 | 11.23 | 11.24 | 11.10 | 11.10 | 1,508 | -0.12(-1.06%) |
Oct 03, 2016 | 11.12 | 11.22 | 11.12 | 11.22 | 671 | +0.03(+0.26%) |
Sep 30, 2016 | 11.20 | 11.20 | 11.19 | 11.19 | 727 | -0.05(-0.48%) |
Sep 29, 2016 | 11.25 | 11.28 | 11.12 | 11.24 | 13,881 | +0.16(+1.43%) |
Sep 28, 2016 | 11.16 | 11.16 | 11.09 | 11.09 | 1,362 | -0.09(-0.78%) |
Sep 27, 2016 | 11.14 | 11.17 | 11.12 | 11.17 | 1,778 | +0.02(+0.21%) |
Sep 26, 2016 | 11.15 | 11.15 | 11.15 | 11.15 | 449 | -0.04(-0.36%) |
Sep 23, 2016 | 11.26 | 11.26 | 11.19 | 11.19 | 7,619 | -0.10(-0.92%) |
Sep 22, 2016 | 11.40 | 11.41 | 11.26 | 11.29 | 20,136 | +0.00(+0.00%) |
Sep 21, 2016 | 11.10 | 11.29 | 11.09 | 11.29 | 8,961 | +0.25(+2.24%) |
Sep 20, 2016 | 11.03 | 11.07 | 11.02 | 11.04 | 3,055 | -0.02(-0.22%) |
Sep 19, 2016 | 10.97 | 11.07 | 10.97 | 11.07 | 685 | +0.06(+0.58%) |
Sep 16, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 268 | +0.01(+0.07%) |
Sep 15, 2016 | 10.98 | 11.00 | 10.98 | 11.00 | 2,039 | +0.07(+0.66%) |
Sep 14, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 750 | +0.01(+0.07%) |
Sep 13, 2016 | 10.95 | 10.95 | 10.92 | 10.92 | 877 | -0.08(-0.72%) |
Sep 12, 2016 | 11.04 | 11.04 | 10.84 | 11.00 | 7,643 | +0.06(+0.51%) |
Sep 09, 2016 | 11.10 | 11.10 | 10.94 | 10.94 | 2,582 | -0.27(-2.42%) |
Sep 08, 2016 | 11.24 | 11.24 | 11.20 | 11.21 | 4,195 | -0.10(-0.85%) |
Sep 07, 2016 | 11.27 | 11.32 | 11.27 | 11.31 | 2,634 | -0.02(-0.21%) |
Sep 06, 2016 | 11.32 | 11.35 | 11.28 | 11.33 | 6,116 | +0.16(+1.46%) |
Sep 02, 2016 | 11.24 | 11.17 | 11.17 | 11.17 | 1,882 | +0.11(+0.98%) |