Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 10.58 | 10.58 | 10.47 | 10.52 | 142,865 | +0.04(+0.38%) |
Nov 29, 2016 | 10.40 | 10.48 | 10.39 | 10.47 | 72,339 | +0.07(+0.72%) |
Nov 28, 2016 | 10.49 | 10.49 | 10.35 | 10.40 | 51,569 | +0.25(+2.46%) |
Nov 25, 2016 | 10.11 | 10.19 | 10.11 | 10.15 | 7,845 | +0.04(+0.35%) |
Nov 23, 2016 | 10.12 | 10.12 | 10.12 | 0 | +0.02(+0.15%) | |
Nov 22, 2016 | 9.970 | 10.10 | 9.970 | 10.10 | 104,608 | +0.34(+3.48%) |
Nov 21, 2016 | 9.770 | 9.800 | 9.740 | 9.760 | 54,122 | -0.11(-1.11%) |
Nov 18, 2016 | 9.860 | 9.870 | 9.770 | 9.870 | 94,623 | -0.18(-1.76%) |
Nov 17, 2016 | 9.970 | 10.05 | 9.970 | 10.05 | 46,508 | +0.13(+1.28%) |
Nov 16, 2016 | 9.920 | 9.970 | 9.840 | 9.920 | 72,137 | +0.05(+0.51%) |
Nov 15, 2016 | 10.00 | 10.11 | 9.740 | 9.870 | 93,219 | -0.15(-1.45%) |
Nov 14, 2016 | 10.00 | 10.04 | 9.940 | 10.02 | 35,354 | -0.22(-2.20%) |
Nov 11, 2016 | 10.30 | 10.32 | 10.20 | 10.24 | 73,763 | -0.02(-0.19%) |
Nov 10, 2016 | 10.20 | 10.33 | 10.06 | 10.26 | 137,839 | -0.06(-0.58%) |
Nov 09, 2016 | 10.31 | 10.31 | 10.25 | 10.32 | 40,881 | -0.10(-0.96%) |
Nov 08, 2016 | 10.38 | 10.45 | 10.38 | 10.42 | 587,390 | +0.11(+1.02%) |
Nov 07, 2016 | 10.40 | 10.40 | 10.30 | 10.31 | 861,988 | -0.15(-1.39%) |
Nov 04, 2016 | 10.57 | 10.62 | 10.44 | 10.46 | 25,937 | -0.15(-1.41%) |
Nov 03, 2016 | 10.56 | 10.63 | 10.53 | 10.61 | 45,457 | +0.30(+2.91%) |
Nov 02, 2016 | 10.38 | 10.40 | 10.31 | 10.31 | 28,826 | -0.14(-1.34%) |
Nov 01, 2016 | 10.46 | 10.49 | 10.37 | 10.45 | 84,958 | -0.03(-0.29%) |
Oct 31, 2016 | 10.37 | 10.48 | 10.37 | 10.48 | 27,740 | +0.12(+1.16%) |
Oct 28, 2016 | 10.37 | 10.42 | 10.36 | 10.36 | 29,808 | -0.08(-0.72%) |
Oct 27, 2016 | 10.45 | 10.48 | 10.42 | 10.44 | 13,613 | -0.08(-0.76%) |
Oct 26, 2016 | 10.47 | 10.55 | 10.45 | 10.52 | 81,948 | +0.02(+0.14%) |
Oct 25, 2016 | 10.45 | 10.51 | 10.42 | 10.50 | 51,141 | +0.06(+0.62%) |
Oct 24, 2016 | 10.56 | 10.56 | 10.38 | 10.44 | 47,226 | -0.13(-1.28%) |
Oct 21, 2016 | 10.53 | 10.59 | 10.53 | 10.57 | 49,710 | -0.16(-1.49%) |
Oct 20, 2016 | 10.53 | 10.79 | 10.53 | 10.73 | 25,275 | +0.11(+0.99%) |
Oct 19, 2016 | 10.60 | 10.69 | 10.45 | 10.62 | 140,189 | +0.11(+1.05%) |
Oct 18, 2016 | 10.56 | 10.56 | 10.51 | 10.52 | 74,180 | +0.37(+3.60%) |
Oct 17, 2016 | 10.22 | 10.25 | 10.15 | 10.15 | 46,781 | -0.11(-1.07%) |
Oct 14, 2016 | 10.31 | 10.34 | 10.22 | 10.26 | 12,541 | +0.03(+0.24%) |
Oct 13, 2016 | 10.15 | 10.28 | 10.13 | 10.23 | 24,721 | -0.09(-0.82%) |
Oct 12, 2016 | 10.33 | 10.39 | 10.26 | 10.32 | 34,191 | +0.11(+1.08%) |
Oct 11, 2016 | 10.55 | 10.55 | 10.21 | 10.21 | 50,723 | -0.44(-4.13%) |
Oct 10, 2016 | 10.56 | 10.69 | 10.53 | 10.65 | 16,717 | -0.08(-0.75%) |
Oct 07, 2016 | 10.67 | 10.73 | 10.63 | 10.73 | 28,754 | -0.20(-1.83%) |
Oct 06, 2016 | 11.15 | 11.18 | 10.93 | 10.93 | 20,467 | -0.51(-4.46%) |
Oct 05, 2016 | 11.47 | 11.48 | 11.42 | 11.44 | 15,491 | -0.22(-1.89%) |
Oct 04, 2016 | 11.81 | 11.82 | 11.66 | 11.66 | 32,523 | -0.14(-1.19%) |
Oct 03, 2016 | 11.76 | 11.85 | 11.76 | 11.80 | 34,087 | +0.01(+0.08%) |
Sep 30, 2016 | 11.82 | 11.90 | 11.78 | 11.79 | 39,725 | -0.15(-1.26%) |
Sep 29, 2016 | 12.00 | 12.04 | 11.93 | 11.94 | 24,162 | +0.24(+2.05%) |
Sep 28, 2016 | 11.63 | 11.70 | 11.60 | 11.70 | 19,521 | +0.08(+0.73%) |
Sep 27, 2016 | 11.63 | 11.67 | 11.55 | 11.62 | 35,296 | -0.04(-0.34%) |
Sep 26, 2016 | 11.66 | 11.71 | 11.65 | 11.65 | 53,182 | -0.12(-1.06%) |
Sep 23, 2016 | 11.77 | 11.80 | 11.70 | 11.78 | 9,369 | -0.19(-1.59%) |
Sep 22, 2016 | 11.97 | 12.04 | 11.95 | 11.97 | 11,397 | +0.15(+1.27%) |
Sep 21, 2016 | 11.79 | 11.82 | 11.71 | 11.82 | 10,140 | -0.01(-0.08%) |
Sep 20, 2016 | 11.87 | 11.91 | 11.75 | 11.83 | 31,537 | -0.06(-0.50%) |
Sep 19, 2016 | 11.95 | 11.97 | 11.79 | 11.89 | 24,986 | +0.10(+0.85%) |
Sep 16, 2016 | 11.90 | 11.90 | 11.75 | 11.79 | 9,111 | -0.29(-2.36%) |
Sep 15, 2016 | 12.04 | 12.10 | 11.98 | 12.07 | 48,857 | -0.08(-0.62%) |
Sep 14, 2016 | 12.15 | 12.18 | 12.06 | 12.15 | 25,643 | +0.11(+0.91%) |
Sep 13, 2016 | 12.15 | 12.19 | 12.00 | 12.04 | 33,208 | -0.44(-3.53%) |
Sep 12, 2016 | 12.25 | 12.49 | 12.22 | 12.48 | 23,967 | +0.09(+0.73%) |
Sep 09, 2016 | 12.47 | 12.50 | 12.31 | 12.39 | 10,033 | -0.21(-1.71%) |
Sep 08, 2016 | 12.72 | 12.72 | 12.56 | 12.61 | 9,876 | +0.10(+0.76%) |
Sep 07, 2016 | 12.55 | 12.61 | 12.51 | 12.51 | 13,160 | -0.22(-1.77%) |
Sep 06, 2016 | 12.66 | 12.76 | 12.66 | 12.73 | 8,375 | +0.17(+1.39%) |
Sep 02, 2016 | 12.56 | 12.56 | 12.56 | 0 | +0.41(+3.37%) |