Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.26 | 11.54 | 10.95 | 11.47 | 3,433 | +0.13(+1.11%) |
Nov 29, 2016 | 11.36 | 11.75 | 10.76 | 11.34 | 5,064 | -0.02(-0.17%) |
Nov 28, 2016 | 11.21 | 11.38 | 10.79 | 11.36 | 3,480 | +0.27(+2.45%) |
Nov 25, 2016 | 11.80 | 11.80 | 10.97 | 11.09 | 4,868 | -0.50(-4.28%) |
Nov 23, 2016 | 11.59 | 11.59 | 11.59 | 0 | +0.75(+6.90%) | |
Nov 22, 2016 | 10.83 | 10.84 | 10.72 | 10.84 | 15,640 | +0.09(+0.82%) |
Nov 21, 2016 | 10.80 | 10.80 | 10.64 | 10.75 | 812 | -0.05(-0.51%) |
Nov 18, 2016 | 10.52 | 10.81 | 10.52 | 10.80 | 1,194 | +0.07(+0.67%) |
Nov 17, 2016 | 10.71 | 10.71 | 10.73 | 3,362 | +0.02(+0.20%) | |
Nov 16, 2016 | 10.71 | 10.92 | 10.51 | 10.71 | 3,621 | -0.03(-0.23%) |
Nov 15, 2016 | 10.36 | 10.74 | 10.29 | 10.74 | 44,327 | +0.34(+3.23%) |
Nov 14, 2016 | 10.19 | 10.50 | 10.12 | 10.40 | 14,537 | +0.18(+1.81%) |
Nov 11, 2016 | 10.03 | 10.22 | 9.872 | 10.22 | 21,575 | +0.21(+2.10%) |
Nov 10, 2016 | 9.956 | 9.956 | 10.01 | 2,932 | +0.05(+0.51%) | |
Nov 09, 2016 | 9.368 | 9.956 | 9.360 | 9.956 | 4,741 | +0.11(+1.11%) |
Nov 08, 2016 | 9.754 | 9.847 | 9.662 | 9.847 | 1,459 | +0.10(+1.03%) |
Nov 07, 2016 | 9.721 | 9.746 | 9.721 | 9.746 | 1,297 | +0.02(+0.17%) |
Nov 04, 2016 | 9.804 | 9.906 | 9.712 | 9.729 | 10,737 | -0.29(-2.93%) |
Nov 03, 2016 | 9.998 | 10.02 | 9.855 | 10.02 | 5,651 | +0.24(+2.40%) |
Nov 02, 2016 | 9.855 | 9.964 | 9.788 | 9.788 | 7,069 | -0.25(-2.51%) |
Nov 01, 2016 | 10.02 | 10.04 | 9.788 | 10.04 | 7,676 | +0.15(+1.53%) |
Oct 31, 2016 | 9.889 | 9.889 | 9.889 | 9.889 | 1,411 | +0.12(+1.20%) |
Oct 28, 2016 | 9.830 | 9.872 | 9.729 | 9.771 | 22,054 | -0.08(-0.81%) |
Oct 27, 2016 | 9.983 | 9.983 | 9.721 | 9.851 | 895 | -0.15(-1.47%) |
Oct 26, 2016 | 9.998 | 9.998 | 9.998 | 9.998 | 349 | +0.10(+1.02%) |
Oct 25, 2016 | 9.880 | 9.914 | 9.880 | 9.897 | 2,418 | +0.14(+1.46%) |
Oct 24, 2016 | 9.385 | 9.897 | 9.385 | 9.754 | 5,146 | -0.13(-1.36%) |
Oct 21, 2016 | 9.864 | 9.899 | 9.839 | 9.889 | 4,776 | +0.02(+0.17%) |
Oct 20, 2016 | 9.956 | 9.956 | 9.830 | 9.872 | 11,977 | -0.11(-1.13%) |
Oct 19, 2016 | 9.838 | 10.06 | 9.838 | 9.985 | 12,103 | +0.24(+2.45%) |
Oct 18, 2016 | 9.669 | 9.830 | 9.669 | 9.746 | 17,057 | +0.09(+0.96%) |
Oct 17, 2016 | 9.612 | 9.696 | 9.612 | 9.654 | 1,169 | +0.04(+0.44%) |
Oct 14, 2016 | 9.326 | 9.722 | 9.326 | 9.612 | 8,557 | +0.32(+3.44%) |
Oct 13, 2016 | 9.292 | 9.351 | 9.242 | 9.292 | 89,307 | +0.01(+0.09%) |
Oct 12, 2016 | 9.309 | 9.343 | 9.284 | 9.284 | 83,101 | -0.06(-0.63%) |
Oct 11, 2016 | 9.393 | 9.410 | 9.343 | 9.343 | 41,468 | +0.00(+0.00%) |
Oct 10, 2016 | 9.334 | 9.444 | 9.315 | 9.343 | 17,672 | -0.03(-0.27%) |
Oct 07, 2016 | 9.410 | 9.410 | 9.360 | 9.368 | 953 | +0.03(+0.27%) |
Oct 06, 2016 | 9.519 | 9.603 | 9.343 | 9.343 | 41,615 | -0.08(-0.89%) |
Oct 05, 2016 | 9.528 | 9.536 | 9.360 | 9.427 | 7,230 | -0.09(-0.97%) |
Oct 04, 2016 | 9.561 | 9.746 | 9.417 | 9.519 | 10,585 | -0.13(-1.31%) |
Oct 03, 2016 | 9.607 | 9.704 | 9.607 | 9.645 | 3,182 | -0.01(-0.09%) |
Sep 30, 2016 | 9.553 | 9.704 | 9.553 | 9.654 | 4,293 | +0.23(+2.41%) |
Sep 29, 2016 | 9.544 | 9.813 | 9.368 | 9.427 | 39,397 | +0.01(+0.09%) |
Sep 28, 2016 | 9.561 | 9.637 | 9.352 | 9.418 | 2,273 | -0.10(-1.06%) |
Sep 27, 2016 | 9.486 | 9.528 | 9.469 | 9.519 | 1,671 | +0.07(+0.71%) |
Sep 26, 2016 | 9.570 | 9.612 | 9.452 | 9.452 | 5,251 | +0.02(+0.18%) |
Sep 23, 2016 | 9.578 | 9.636 | 9.385 | 9.435 | 4,998 | -0.08(-0.79%) |
Sep 22, 2016 | 9.410 | 9.570 | 9.410 | 9.511 | 1,249 | -0.14(-1.48%) |
Sep 21, 2016 | 9.670 | 9.687 | 9.654 | 9.654 | 484 | +0.06(+0.67%) |
Sep 20, 2016 | 9.428 | 9.589 | 9.295 | 9.589 | 9,725 | +0.08(+0.81%) |
Sep 19, 2016 | 9.561 | 9.603 | 9.503 | 9.511 | 6,215 | -0.02(-0.26%) |
Sep 16, 2016 | 9.661 | 9.661 | 9.491 | 9.536 | 26,152 | -0.04(-0.43%) |
Sep 15, 2016 | 9.645 | 9.824 | 9.578 | 9.578 | 13,757 | -0.13(-1.37%) |
Sep 14, 2016 | 9.811 | 9.811 | 9.653 | 9.711 | 9,617 | -0.10(-1.02%) |
Sep 13, 2016 | 9.736 | 9.820 | 9.668 | 9.811 | 18,286 | +0.07(+0.68%) |
Sep 12, 2016 | 9.736 | 9.745 | 9.661 | 9.745 | 7,819 | +0.01(+0.09%) |
Sep 09, 2016 | 9.745 | 9.870 | 9.578 | 9.736 | 19,222 | -0.12(-1.18%) |
Sep 08, 2016 | 9.895 | 9.895 | 9.820 | 9.853 | 5,081 | +0.18(+1.89%) |
Sep 07, 2016 | 9.661 | 9.828 | 9.616 | 9.670 | 9,524 | +0.06(+0.61%) |
Sep 06, 2016 | 9.670 | 9.786 | 9.578 | 9.611 | 16,894 | -0.10(-1.07%) |
Sep 02, 2016 | 9.611 | 9.716 | 9.716 | 9.716 | 14,407 | +0.07(+0.73%) |