Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.36 | 11.36 | 11.06 | 11.21 | 17,656 | -0.15(-1.30%) |
Nov 29, 2016 | 11.11 | 11.38 | 10.91 | 11.36 | 23,419 | +0.25(+2.22%) |
Nov 28, 2016 | 11.31 | 11.31 | 10.96 | 11.11 | 8,517 | -0.10(-0.88%) |
Nov 25, 2016 | 11.36 | 11.36 | 11.21 | 11.21 | 13,445 | -0.15(-1.30%) |
Nov 23, 2016 | 11.36 | 11.36 | 11.36 | 0 | +0.10(+0.88%) | |
Nov 22, 2016 | 11.31 | 11.36 | 11.06 | 11.26 | 28,424 | -0.05(-0.44%) |
Nov 21, 2016 | 10.91 | 11.65 | 10.86 | 11.31 | 153,963 | +0.44(+4.09%) |
Nov 18, 2016 | 11.01 | 11.06 | 10.67 | 10.86 | 40,738 | -0.15(-1.35%) |
Nov 17, 2016 | 10.77 | 11.36 | 10.77 | 11.01 | 92,889 | +0.25(+2.29%) |
Nov 16, 2016 | 10.37 | 10.82 | 10.37 | 10.77 | 62,511 | +0.44(+4.31%) |
Nov 15, 2016 | 10.12 | 10.42 | 9.926 | 10.32 | 88,006 | +0.25(+2.45%) |
Nov 14, 2016 | 9.976 | 10.17 | 9.976 | 10.07 | 20,348 | -0.05(-0.49%) |
Nov 11, 2016 | 9.926 | 10.12 | 9.877 | 10.12 | 17,794 | +0.20(+1.99%) |
Nov 10, 2016 | 9.679 | 9.976 | 9.679 | 9.926 | 17,841 | -0.05(-0.50%) |
Nov 09, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 25,445 | -0.15(-1.46%) |
Nov 08, 2016 | 9.877 | 10.12 | 9.877 | 10.12 | 20,172 | +0.35(+3.54%) |
Nov 07, 2016 | 9.729 | 9.828 | 9.653 | 9.778 | 12,204 | +0.05(+0.51%) |
Nov 04, 2016 | 9.679 | 9.828 | 9.679 | 9.729 | 13,971 | +0.05(+0.51%) |
Nov 03, 2016 | 9.586 | 9.877 | 9.586 | 9.679 | 15,632 | +0.10(+1.03%) |
Nov 02, 2016 | 9.630 | 9.778 | 9.492 | 9.581 | 21,834 | -0.25(-2.51%) |
Nov 01, 2016 | 9.778 | 9.926 | 9.778 | 9.828 | 11,943 | +0.05(+0.51%) |
Oct 31, 2016 | 9.877 | 9.877 | 9.679 | 9.778 | 32,042 | -0.10(-1.00%) |
Oct 28, 2016 | 9.976 | 9.976 | 9.828 | 9.877 | 11,751 | +0.00(+0.00%) |
Oct 27, 2016 | 9.926 | 9.976 | 9.828 | 9.877 | 27,649 | -0.05(-0.50%) |
Oct 26, 2016 | 9.877 | 9.976 | 9.828 | 9.926 | 51,649 | +0.00(+0.00%) |
Oct 25, 2016 | 9.877 | 9.926 | 9.877 | 9.926 | 9,286 | +0.00(+0.00%) |
Oct 24, 2016 | 9.877 | 9.926 | 9.828 | 9.926 | 12,890 | +0.05(+0.50%) |
Oct 21, 2016 | 9.877 | 9.976 | 9.828 | 9.877 | 25,756 | -0.05(-0.50%) |
Oct 20, 2016 | 9.976 | 9.976 | 9.877 | 9.926 | 5,440 | -0.05(-0.50%) |
Oct 19, 2016 | 9.877 | 10.07 | 9.828 | 9.976 | 16,572 | +0.05(+0.50%) |
Oct 18, 2016 | 10.07 | 10.07 | 9.877 | 9.926 | 8,266 | -0.05(-0.50%) |
Oct 17, 2016 | 9.976 | 10.12 | 9.877 | 9.976 | 18,570 | +0.09(+0.90%) |
Oct 14, 2016 | 10.14 | 10.19 | 9.847 | 9.887 | 76,179 | -0.23(-2.25%) |
Oct 13, 2016 | 9.926 | 10.12 | 9.857 | 10.11 | 50,282 | +0.12(+1.19%) |
Oct 12, 2016 | 10.04 | 10.10 | 9.877 | 9.995 | 50,756 | -0.21(-2.03%) |
Oct 11, 2016 | 10.15 | 10.24 | 10.06 | 10.20 | 12,285 | -0.02(-0.19%) |
Oct 10, 2016 | 10.12 | 10.31 | 10.12 | 10.22 | 11,865 | +0.08(+0.78%) |
Oct 07, 2016 | 9.946 | 10.15 | 9.901 | 10.14 | 32,342 | +0.21(+2.09%) |
Oct 06, 2016 | 9.837 | 10.06 | 9.837 | 9.936 | 48,645 | +0.11(+1.11%) |
Oct 05, 2016 | 10.03 | 10.12 | 9.778 | 9.828 | 95,277 | -0.20(-1.97%) |
Oct 04, 2016 | 9.995 | 10.27 | 9.995 | 10.03 | 50,910 | -0.03(-0.29%) |
Oct 03, 2016 | 9.788 | 10.07 | 9.788 | 10.05 | 31,403 | +0.23(+2.31%) |
Sep 30, 2016 | 9.877 | 10.03 | 9.828 | 9.828 | 25,257 | -0.00(-0.05%) |
Sep 29, 2016 | 10.22 | 10.22 | 9.828 | 9.832 | 44,938 | -0.38(-3.72%) |
Sep 28, 2016 | 10.49 | 10.62 | 9.916 | 10.21 | 133,974 | -0.28(-2.64%) |
Sep 27, 2016 | 10.12 | 10.59 | 10.10 | 10.49 | 75,620 | +0.40(+3.91%) |
Sep 26, 2016 | 9.995 | 10.31 | 9.808 | 10.09 | 109,264 | +0.02(+0.20%) |
Sep 23, 2016 | 10.04 | 10.10 | 9.995 | 10.07 | 17,127 | +0.01(+0.10%) |
Sep 22, 2016 | 10.01 | 10.16 | 9.918 | 10.06 | 32,961 | +0.10(+0.96%) |
Sep 21, 2016 | 10.02 | 10.22 | 9.867 | 9.969 | 33,934 | -0.01(-0.07%) |
Sep 20, 2016 | 10.20 | 10.20 | 9.788 | 9.976 | 35,543 | -0.16(-1.56%) |
Sep 19, 2016 | 10.17 | 10.26 | 9.908 | 10.13 | 16,805 | -0.05(-0.49%) |
Sep 16, 2016 | 10.24 | 10.42 | 10.16 | 10.18 | 28,177 | -0.05(-0.48%) |
Sep 15, 2016 | 10.49 | 10.84 | 10.10 | 10.23 | 187,829 | +0.87(+9.28%) |
Sep 14, 2016 | 9.393 | 9.818 | 9.116 | 9.363 | 40,135 | -0.07(-0.73%) |
Sep 13, 2016 | 9.502 | 9.670 | 9.299 | 9.432 | 18,908 | -0.06(-0.62%) |
Sep 12, 2016 | 9.166 | 9.581 | 9.030 | 9.492 | 16,800 | +0.25(+2.67%) |
Sep 09, 2016 | 9.363 | 9.363 | 9.156 | 9.245 | 13,920 | -0.12(-1.27%) |
Sep 08, 2016 | 9.532 | 9.857 | 9.205 | 9.363 | 15,075 | -0.17(-1.76%) |
Sep 07, 2016 | 9.393 | 9.699 | 9.393 | 9.531 | 11,054 | +0.06(+0.63%) |
Sep 06, 2016 | 9.640 | 9.798 | 9.146 | 9.472 | 17,877 | -0.19(-1.94%) |
Sep 02, 2016 | 9.679 | 9.660 | 9.660 | 9.660 | 6,479 | -0.02(-0.20%) |