Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.48 | 10.48 | 10.48 | 0 | +0.05(+0.47%) | |
Dec 29, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 637 | +0.03(+0.32%) |
Dec 28, 2016 | 10.49 | 10.49 | 10.40 | 10.40 | 2,385 | +0.01(+0.05%) |
Dec 27, 2016 | 10.36 | 10.40 | 10.36 | 10.39 | 3,518 | +0.12(+1.14%) |
Dec 23, 2016 | 10.27 | 10.27 | 10.27 | 0 | +0.07(+0.65%) | |
Dec 22, 2016 | 10.30 | 10.30 | 10.18 | 10.21 | 1,852 | -0.12(-1.16%) |
Dec 21, 2016 | 10.33 | 10.34 | 10.33 | 10.33 | 2,612 | -0.01(-0.08%) |
Dec 20, 2016 | 10.38 | 10.38 | 10.34 | 10.34 | 4,651 | -0.12(-1.13%) |
Dec 19, 2016 | 10.45 | 10.45 | 10.45 | 10.45 | 829 | +0.04(+0.37%) |
Dec 16, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 1,008 | -0.03(-0.31%) |
Dec 15, 2016 | 10.45 | 10.45 | 10.42 | 10.45 | 2,686 | -0.07(-0.65%) |
Dec 14, 2016 | 10.57 | 10.57 | 10.51 | 10.52 | 3,163 | -0.23(-2.18%) |
Dec 13, 2016 | 10.73 | 10.76 | 10.68 | 10.75 | 4,101 | +0.14(+1.35%) |
Dec 12, 2016 | 10.66 | 10.66 | 10.49 | 10.61 | 2,138 | -0.05(-0.49%) |
Dec 09, 2016 | 10.69 | 10.69 | 10.64 | 10.66 | 1,566 | -0.04(-0.33%) |
Dec 08, 2016 | 10.67 | 10.70 | 10.67 | 10.69 | 3,827 | +0.02(+0.22%) |
Dec 07, 2016 | 10.59 | 10.68 | 10.59 | 10.67 | 3,056 | +0.14(+1.29%) |
Dec 06, 2016 | 10.57 | 10.57 | 10.52 | 10.53 | 10,561 | -0.02(-0.14%) |
Dec 05, 2016 | 10.55 | 10.55 | 10.54 | 10.55 | 692 | +0.08(+0.75%) |
Dec 02, 2016 | 10.45 | 10.57 | 10.45 | 10.47 | 10,181 | +0.07(+0.69%) |
Dec 01, 2016 | 10.38 | 10.46 | 10.36 | 10.40 | 1,888 | +0.09(+0.85%) |
Nov 30, 2016 | 10.44 | 10.44 | 10.30 | 10.31 | 4,165 | +0.01(+0.11%) |
Nov 29, 2016 | 10.34 | 10.34 | 10.26 | 10.30 | 4,569 | -0.04(-0.37%) |
Nov 28, 2016 | 10.33 | 10.34 | 10.33 | 10.34 | 510 | +0.07(+0.65%) |
Nov 25, 2016 | 10.27 | 10.27 | 10.27 | 10.27 | 185 | +0.02(+0.23%) |
Nov 23, 2016 | 10.25 | 10.25 | 10.25 | 0 | -0.07(-0.69%) | |
Nov 22, 2016 | 10.33 | 10.34 | 10.32 | 10.32 | 8,607 | -0.02(-0.15%) |
Nov 21, 2016 | 10.38 | 10.40 | 10.34 | 10.34 | 2,221 | -0.02(-0.15%) |
Nov 18, 2016 | 10.35 | 10.35 | 10.34 | 10.35 | 1,157 | +0.02(+0.15%) |
Nov 17, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 279 | +0.00(+0.00%) |
Nov 16, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 367 | -0.05(-0.46%) |
Nov 15, 2016 | 10.35 | 10.42 | 10.34 | 10.38 | 5,054 | +0.26(+2.52%) |
Nov 14, 2016 | 10.13 | 10.13 | 10.13 | 10.13 | 991 | +0.00(+0.00%) |
Nov 11, 2016 | 10.34 | 10.34 | 10.10 | 10.13 | 3,312 | -0.33(-3.20%) |
Nov 10, 2016 | 10.68 | 10.68 | 10.40 | 10.46 | 10,942 | -0.22(-2.02%) |
Nov 09, 2016 | 10.65 | 10.79 | 10.65 | 10.68 | 7,318 | -0.14(-1.26%) |
Nov 08, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 291 | -0.07(-0.68%) |
Nov 07, 2016 | 10.86 | 10.92 | 10.83 | 10.89 | 71,024 | +0.24(+2.28%) |
Nov 04, 2016 | 10.69 | 10.71 | 10.61 | 10.65 | 59,908 | -0.02(-0.22%) |
Nov 03, 2016 | 10.73 | 10.73 | 10.67 | 10.67 | 61,042 | -0.08(-0.73%) |
Nov 02, 2016 | 10.74 | 10.75 | 10.74 | 10.75 | 838 | +0.01(+0.06%) |
Nov 01, 2016 | 10.84 | 10.85 | 10.74 | 10.74 | 8,735 | -0.07(-0.67%) |
Oct 31, 2016 | 10.96 | 10.96 | 10.79 | 10.81 | 2,578 | -0.02(-0.15%) |
Oct 28, 2016 | 10.81 | 10.83 | 10.81 | 10.83 | 803 | +0.02(+0.15%) |
Oct 27, 2016 | 10.85 | 10.88 | 10.81 | 10.81 | 1,139 | -0.13(-1.17%) |
Oct 26, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 409 | -0.01(-0.06%) |
Oct 25, 2016 | 10.94 | 10.95 | 10.94 | 10.95 | 491 | -0.06(-0.51%) |
Oct 24, 2016 | 10.99 | 11.00 | 10.99 | 11.00 | 680 | -0.02(-0.22%) |
Oct 21, 2016 | 11.00 | 11.03 | 10.95 | 11.03 | 1,391 | +0.03(+0.30%) |
Oct 20, 2016 | 10.93 | 11.00 | 10.93 | 11.00 | 555 | +0.05(+0.42%) |
Oct 18, 2016 | 11.00 | 11.00 | 10.95 | 10.95 | 154 | +0.12(+1.07%) |
Oct 17, 2016 | 10.80 | 10.83 | 10.79 | 10.83 | 1,308 | +0.03(+0.27%) |
Oct 14, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 1,322 | +0.14(+1.27%) |
Oct 13, 2016 | 10.67 | 10.67 | 10.67 | 10.67 | 286 | -0.10(-0.96%) |
Oct 12, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 161 | -0.07(-0.66%) |
Oct 11, 2016 | 10.94 | 10.94 | 10.85 | 10.85 | 1,300 | -0.23(-2.09%) |
Oct 10, 2016 | 11.08 | 11.09 | 11.04 | 11.08 | 4,428 | -0.01(-0.07%) |
Oct 07, 2016 | 11.05 | 11.08 | 11.05 | 11.08 | 781 | -0.13(-1.14%) |
Oct 06, 2016 | 11.23 | 11.23 | 11.10 | 11.21 | 11,892 | -0.01(-0.07%) |
Oct 05, 2016 | 11.22 | 11.22 | 11.22 | 11.22 | 1,572 | +0.12(+1.08%) |
Oct 04, 2016 | 11.23 | 11.24 | 11.10 | 11.10 | 1,508 | -0.12(-1.06%) |