Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.07 | 11.22 | 10.96 | 11.07 | 2,318,630 | +0.04(+0.34%) |
Nov 29, 2016 | 11.26 | 11.34 | 10.96 | 11.03 | 4,075,663 | -0.23(-2.02%) |
Nov 28, 2016 | 11.34 | 11.38 | 11.07 | 11.26 | 3,454,967 | -0.08(-0.67%) |
Nov 25, 2016 | 11.30 | 11.41 | 11.26 | 11.34 | 722,531 | +0.04(+0.34%) |
Nov 23, 2016 | 11.30 | 11.30 | 11.30 | 0 | -0.19(-1.65%) | |
Nov 22, 2016 | 11.41 | 11.60 | 11.38 | 11.49 | 2,128,587 | +0.19(+1.68%) |
Nov 21, 2016 | 11.15 | 11.53 | 11.15 | 11.30 | 1,590,656 | +0.23(+2.05%) |
Nov 18, 2016 | 11.15 | 11.15 | 10.88 | 11.07 | 1,174,254 | -0.04(-0.34%) |
Nov 17, 2016 | 11.15 | 11.34 | 11.07 | 11.11 | 1,436,838 | +0.08(+0.69%) |
Nov 16, 2016 | 11.38 | 11.45 | 10.96 | 11.03 | 2,131,475 | -0.42(-3.64%) |
Nov 15, 2016 | 11.19 | 11.49 | 11.19 | 11.45 | 1,329,816 | +0.30(+2.72%) |
Nov 14, 2016 | 11.03 | 11.19 | 10.98 | 11.15 | 1,426,103 | +0.15(+1.38%) |
Nov 11, 2016 | 10.92 | 11.07 | 10.92 | 11.00 | 1,401,392 | +0.08(+0.70%) |
Nov 10, 2016 | 11.07 | 11.10 | 10.88 | 10.92 | 1,392,321 | -0.04(-0.35%) |
Nov 09, 2016 | 11.03 | 11.19 | 10.81 | 10.96 | 1,090,150 | -0.04(-0.34%) |
Nov 08, 2016 | 10.81 | 11.15 | 10.77 | 11.00 | 1,174,492 | +0.19(+1.75%) |
Nov 07, 2016 | 10.73 | 10.81 | 10.56 | 10.81 | 2,744,530 | +0.49(+4.78%) |
Nov 04, 2016 | 10.39 | 10.52 | 10.20 | 10.31 | 2,336,808 | +0.00(+0.00%) |
Nov 03, 2016 | 10.47 | 10.58 | 10.28 | 10.31 | 1,292,661 | -0.15(-1.45%) |
Nov 02, 2016 | 10.81 | 10.81 | 10.47 | 10.47 | 1,122,113 | -0.30(-2.82%) |
Nov 01, 2016 | 11.45 | 11.45 | 10.73 | 10.77 | 1,719,015 | -0.61(-5.33%) |
Oct 31, 2016 | 10.96 | 11.41 | 10.96 | 11.38 | 2,235,067 | +0.42(+3.81%) |
Oct 28, 2016 | 11.15 | 11.19 | 10.96 | 10.96 | 812,592 | -0.11(-1.03%) |
Oct 27, 2016 | 11.19 | 11.30 | 10.86 | 11.07 | 1,725,998 | -0.15(-1.35%) |
Oct 26, 2016 | 11.26 | 11.41 | 11.02 | 11.22 | 2,750,983 | -0.04(-0.34%) |
Oct 25, 2016 | 11.45 | 11.53 | 11.19 | 11.26 | 1,804,320 | -0.15(-1.33%) |
Oct 24, 2016 | 11.30 | 11.45 | 11.22 | 11.41 | 1,192,069 | +0.19(+1.69%) |
Oct 21, 2016 | 11.38 | 11.41 | 11.22 | 11.22 | 900,980 | -0.19(-1.66%) |
Oct 20, 2016 | 11.38 | 11.41 | 11.21 | 11.41 | 904,031 | +0.04(+0.33%) |
Oct 19, 2016 | 11.53 | 11.60 | 11.34 | 11.38 | 1,270,732 | -0.15(-1.32%) |
Oct 18, 2016 | 11.53 | 11.57 | 11.49 | 11.53 | 925,971 | +0.15(+1.33%) |
Oct 17, 2016 | 11.45 | 11.49 | 11.34 | 11.38 | 863,203 | -0.04(-0.33%) |
Oct 14, 2016 | 11.49 | 11.53 | 11.30 | 11.41 | 1,122,730 | +0.04(+0.33%) |
Oct 13, 2016 | 11.45 | 11.53 | 11.22 | 11.38 | 925,981 | -0.08(-0.66%) |
Oct 12, 2016 | 11.45 | 11.57 | 11.34 | 11.45 | 993,151 | +0.04(+0.33%) |
Oct 11, 2016 | 11.45 | 11.57 | 11.41 | 11.41 | 1,139,539 | -0.11(-0.99%) |
Oct 10, 2016 | 11.26 | 11.60 | 11.26 | 11.53 | 644,950 | +0.29(+2.56%) |
Oct 07, 2016 | 11.38 | 11.46 | 11.21 | 11.24 | 1,065,390 | -0.14(-1.20%) |
Oct 06, 2016 | 11.39 | 11.45 | 11.25 | 11.38 | 1,085,474 | -0.04(-0.33%) |
Oct 05, 2016 | 11.55 | 11.62 | 11.34 | 11.41 | 1,453,940 | -0.11(-0.92%) |
Oct 04, 2016 | 11.65 | 11.68 | 11.43 | 11.52 | 1,556,614 | -0.07(-0.59%) |
Oct 03, 2016 | 11.66 | 11.69 | 11.46 | 11.59 | 1,143,003 | -0.08(-0.71%) |
Sep 30, 2016 | 11.61 | 11.69 | 11.55 | 11.67 | 978,906 | +0.10(+0.85%) |
Sep 29, 2016 | 11.44 | 11.65 | 11.37 | 11.57 | 1,141,209 | +0.19(+1.67%) |
Sep 28, 2016 | 11.38 | 11.39 | 11.12 | 11.38 | 1,218,998 | +0.02(+0.20%) |
Sep 27, 2016 | 11.34 | 11.42 | 11.32 | 11.36 | 1,008,934 | +0.03(+0.26%) |
Sep 26, 2016 | 11.33 | 11.41 | 11.30 | 11.33 | 1,064,743 | -0.01(-0.07%) |
Sep 23, 2016 | 11.30 | 11.41 | 11.29 | 11.34 | 1,109,479 | -0.02(-0.20%) |
Sep 22, 2016 | 11.15 | 11.41 | 11.13 | 11.36 | 1,051,120 | +0.31(+2.84%) |
Sep 21, 2016 | 10.88 | 11.05 | 10.76 | 11.05 | 1,122,849 | +0.19(+1.72%) |
Sep 20, 2016 | 11.02 | 11.07 | 10.86 | 10.86 | 860,128 | -0.11(-1.02%) |
Sep 19, 2016 | 11.01 | 11.08 | 10.93 | 10.97 | 850,456 | +0.01(+0.14%) |
Sep 16, 2016 | 11.12 | 11.22 | 10.94 | 10.96 | 1,317,144 | -0.23(-2.07%) |
Sep 15, 2016 | 10.92 | 11.20 | 10.92 | 11.19 | 1,157,646 | +0.22(+1.97%) |
Sep 14, 2016 | 11.06 | 11.10 | 10.92 | 10.97 | 1,169,711 | -0.04(-0.41%) |
Sep 13, 2016 | 11.04 | 11.06 | 10.92 | 11.02 | 1,289,677 | -0.09(-0.81%) |
Sep 12, 2016 | 11.15 | 11.24 | 10.83 | 11.11 | 1,613,988 | -0.11(-1.00%) |
Sep 09, 2016 | 11.44 | 11.47 | 11.17 | 11.22 | 1,609,708 | -0.26(-2.27%) |
Sep 08, 2016 | 11.46 | 11.53 | 11.39 | 11.48 | 1,065,912 | +0.02(+0.19%) |
Sep 07, 2016 | 11.35 | 11.46 | 11.24 | 11.46 | 1,491,637 | +0.11(+0.99%) |
Sep 06, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 855,472 | -0.01(-0.07%) |
Sep 02, 2016 | 11.11 | 11.35 | 11.35 | 11.35 | 936,376 | +0.28(+2.56%) |