Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 9.813 | 9.840 | 9.664 | 9.819 | 141,497 | -0.01(-0.07%) |
Nov 29, 2016 | 9.806 | 9.867 | 9.735 | 9.826 | 120,124 | +0.05(+0.55%) |
Nov 28, 2016 | 9.732 | 9.819 | 9.725 | 9.772 | 110,300 | +0.06(+0.62%) |
Nov 25, 2016 | 9.840 | 9.846 | 9.651 | 9.712 | 73,067 | -0.09(-0.96%) |
Nov 23, 2016 | 9.806 | 9.806 | 9.806 | 0 | -0.07(-0.68%) | |
Nov 22, 2016 | 9.880 | 9.880 | 9.779 | 9.873 | 106,662 | +0.05(+0.55%) |
Nov 21, 2016 | 9.752 | 9.840 | 9.745 | 9.819 | 93,613 | +0.06(+0.62%) |
Nov 18, 2016 | 9.873 | 9.894 | 9.759 | 9.759 | 150,390 | -0.11(-1.16%) |
Nov 17, 2016 | 9.988 | 9.995 | 9.873 | 9.873 | 74,328 | -0.10(-1.01%) |
Nov 16, 2016 | 9.961 | 10.04 | 9.934 | 9.974 | 127,893 | +0.05(+0.48%) |
Nov 15, 2016 | 9.860 | 10.04 | 9.860 | 9.927 | 305,035 | +0.03(+0.27%) |
Nov 14, 2016 | 10.14 | 10.14 | 9.819 | 9.900 | 308,685 | -0.29(-2.84%) |
Nov 11, 2016 | 10.27 | 10.27 | 10.09 | 10.19 | 170,157 | -0.07(-0.66%) |
Nov 10, 2016 | 10.50 | 10.50 | 10.18 | 10.26 | 135,834 | -0.25(-2.42%) |
Nov 09, 2016 | 10.40 | 10.52 | 10.40 | 10.51 | 129,441 | -0.07(-0.70%) |
Nov 08, 2016 | 10.58 | 10.60 | 10.56 | 10.59 | 29,686 | +0.03(+0.32%) |
Nov 07, 2016 | 10.50 | 10.57 | 10.45 | 10.55 | 176,470 | -0.05(-0.44%) |
Nov 04, 2016 | 10.61 | 10.63 | 10.57 | 10.60 | 55,053 | -0.01(-0.06%) |
Nov 03, 2016 | 10.54 | 10.61 | 10.53 | 10.61 | 35,700 | +0.03(+0.25%) |
Nov 02, 2016 | 10.52 | 10.59 | 10.45 | 10.58 | 52,003 | +0.08(+0.77%) |
Nov 01, 2016 | 10.47 | 10.52 | 10.47 | 10.50 | 55,705 | -0.02(-0.19%) |
Oct 31, 2016 | 10.53 | 10.57 | 10.48 | 10.52 | 73,798 | +0.05(+0.45%) |
Oct 28, 2016 | 10.61 | 10.62 | 10.47 | 10.47 | 50,519 | -0.16(-1.51%) |
Oct 27, 2016 | 10.75 | 10.75 | 10.63 | 10.63 | 42,504 | -0.13(-1.25%) |
Oct 26, 2016 | 10.79 | 10.83 | 10.75 | 10.77 | 74,733 | -0.07(-0.68%) |
Oct 25, 2016 | 10.82 | 10.85 | 10.80 | 10.84 | 29,991 | +0.03(+0.25%) |
Oct 24, 2016 | 10.87 | 10.87 | 10.81 | 10.81 | 39,709 | -0.04(-0.37%) |
Oct 21, 2016 | 10.79 | 10.87 | 10.79 | 10.85 | 21,907 | +0.05(+0.50%) |
Oct 20, 2016 | 10.85 | 10.89 | 10.77 | 10.80 | 36,505 | -0.01(-0.12%) |
Oct 19, 2016 | 10.66 | 10.81 | 10.66 | 10.81 | 72,175 | +0.16(+1.51%) |
Oct 18, 2016 | 10.47 | 10.67 | 10.42 | 10.65 | 102,450 | +0.17(+1.64%) |
Oct 17, 2016 | 10.59 | 10.69 | 10.45 | 10.48 | 165,234 | -0.18(-1.67%) |
Oct 14, 2016 | 10.83 | 10.89 | 10.64 | 10.66 | 158,149 | -0.19(-1.79%) |
Oct 13, 2016 | 11.04 | 11.07 | 10.74 | 10.85 | 172,840 | -0.21(-1.94%) |
Oct 12, 2016 | 11.16 | 11.20 | 11.06 | 11.07 | 41,530 | -0.11(-1.01%) |
Oct 11, 2016 | 11.18 | 11.21 | 11.17 | 11.18 | 14,303 | -0.03(-0.24%) |
Oct 10, 2016 | 11.25 | 11.42 | 11.18 | 11.21 | 31,744 | +0.02(+0.18%) |
Oct 07, 2016 | 11.26 | 11.32 | 11.19 | 11.19 | 41,386 | -0.08(-0.71%) |
Oct 06, 2016 | 11.28 | 11.31 | 11.25 | 11.27 | 20,779 | -0.05(-0.41%) |
Oct 05, 2016 | 11.39 | 11.40 | 11.30 | 11.32 | 33,577 | -0.07(-0.65%) |
Oct 04, 2016 | 11.46 | 11.46 | 11.33 | 11.39 | 45,964 | -0.03(-0.29%) |
Oct 03, 2016 | 11.42 | 11.46 | 11.40 | 11.42 | 18,964 | +0.01(+0.06%) |
Sep 30, 2016 | 11.42 | 11.48 | 11.40 | 11.42 | 29,589 | -0.01(-0.06%) |
Sep 29, 2016 | 11.52 | 11.52 | 11.40 | 11.42 | 29,859 | -0.12(-1.04%) |
Sep 28, 2016 | 11.44 | 11.54 | 11.44 | 11.54 | 34,643 | +0.10(+0.88%) |
Sep 27, 2016 | 11.43 | 11.46 | 11.43 | 11.44 | 27,679 | +0.01(+0.12%) |
Sep 26, 2016 | 11.41 | 11.44 | 11.38 | 11.43 | 23,855 | +0.05(+0.47%) |
Sep 23, 2016 | 11.38 | 11.51 | 11.38 | 11.38 | 39,224 | -0.02(-0.18%) |
Sep 22, 2016 | 11.30 | 11.40 | 11.30 | 11.40 | 34,317 | +0.15(+1.31%) |
Sep 21, 2016 | 11.20 | 11.26 | 11.18 | 11.25 | 22,051 | +0.04(+0.36%) |
Sep 20, 2016 | 11.18 | 11.24 | 11.18 | 11.21 | 28,624 | +0.02(+0.18%) |
Sep 19, 2016 | 11.16 | 11.22 | 11.16 | 11.19 | 51,077 | +0.03(+0.30%) |
Sep 16, 2016 | 11.29 | 11.29 | 11.12 | 11.16 | 87,882 | -0.19(-1.65%) |
Sep 15, 2016 | 11.34 | 11.40 | 11.33 | 11.34 | 37,293 | -0.03(-0.23%) |
Sep 14, 2016 | 11.36 | 11.44 | 11.36 | 11.37 | 27,948 | -0.03(-0.23%) |
Sep 13, 2016 | 11.44 | 11.46 | 11.36 | 11.40 | 37,667 | -0.05(-0.46%) |
Sep 12, 2016 | 11.41 | 11.49 | 11.38 | 11.45 | 76,103 | +0.01(+0.12%) |
Sep 09, 2016 | 11.69 | 11.69 | 11.43 | 11.43 | 71,806 | -0.28(-2.38%) |
Sep 08, 2016 | 11.69 | 11.72 | 11.69 | 11.71 | 24,634 | +0.01(+0.06%) |
Sep 07, 2016 | 11.69 | 11.72 | 11.66 | 11.71 | 31,969 | -0.02(-0.17%) |
Sep 06, 2016 | 11.61 | 11.73 | 11.61 | 11.73 | 38,433 | +0.10(+0.86%) |
Sep 02, 2016 | 11.62 | 11.63 | 11.63 | 11.63 | 21,798 | +0.01(+0.11%) |