Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.35 | 11.36 | 11.34 | 11.36 | 855 | -0.16(-1.40%) |
Nov 29, 2016 | 11.46 | 11.52 | 11.46 | 11.52 | 7,697 | +0.20(+1.74%) |
Nov 28, 2016 | 11.43 | 11.43 | 11.25 | 11.33 | 13,286 | +0.07(+0.62%) |
Nov 25, 2016 | 11.23 | 11.30 | 11.18 | 11.26 | 15,367 | +0.19(+1.75%) |
Nov 23, 2016 | 11.06 | 11.06 | 11.06 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 11.06 | 11.09 | 11.03 | 11.07 | 5,704 | +0.10(+0.96%) |
Nov 21, 2016 | 10.95 | 10.97 | 10.95 | 10.97 | 9,684 | +0.15(+1.42%) |
Nov 18, 2016 | 10.83 | 10.83 | 10.81 | 10.81 | 2,755 | -0.08(-0.74%) |
Nov 16, 2016 | 10.89 | 190 | -0.01(-0.07%) | |||
Nov 15, 2016 | 10.90 | 10.91 | 10.88 | 10.90 | 12,141 | -0.08(-0.73%) |
Nov 14, 2016 | 10.98 | 10.98 | 10.98 | 10.98 | 511 | +0.00(+0.00%) |
Nov 11, 2016 | 10.84 | 11.01 | 10.84 | 10.98 | 8,799 | +0.09(+0.81%) |
Nov 10, 2016 | 10.98 | 11.00 | 10.80 | 10.89 | 9,485 | -0.10(-0.94%) |
Nov 09, 2016 | 10.76 | 11.01 | 10.76 | 11.00 | 15,507 | -0.03(-0.31%) |
Nov 08, 2016 | 11.08 | 11.09 | 11.02 | 11.03 | 8,208 | +0.00(+0.00%) |
Nov 07, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 123 | +0.06(+0.51%) |
Nov 04, 2016 | 10.99 | 10.99 | 10.96 | 10.97 | 1,673 | +0.06(+0.59%) |
Nov 02, 2016 | 10.91 | 95 | -0.03(-0.30%) | |||
Nov 01, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 620 | +0.03(+0.30%) |
Oct 31, 2016 | 10.92 | 10.92 | 10.91 | 10.91 | 526 | +0.00(+0.04%) |
Oct 28, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 4,151 | -0.02(-0.23%) |
Oct 27, 2016 | 10.93 | 10.93 | 10.93 | 10.93 | 1,019 | -0.04(-0.33%) |
Oct 26, 2016 | 11.07 | 11.07 | 10.93 | 10.97 | 1,730 | -0.04(-0.37%) |
Oct 25, 2016 | 11.14 | 11.14 | 10.98 | 11.01 | 11,233 | +0.05(+0.44%) |
Oct 24, 2016 | 11.06 | 11.06 | 10.96 | 10.96 | 6,632 | +0.06(+0.59%) |
Oct 21, 2016 | 10.97 | 10.98 | 10.89 | 10.89 | 8,848 | -0.01(-0.11%) |
Oct 20, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 224 | -0.02(-0.16%) |
Oct 19, 2016 | 10.92 | 10.92 | 10.92 | 10.92 | 558 | -0.02(-0.17%) |
Oct 18, 2016 | 10.91 | 10.94 | 10.91 | 10.94 | 4,089 | +0.19(+1.74%) |
Oct 17, 2016 | 10.75 | 10.75 | 10.75 | 10.75 | 496 | -0.14(-1.28%) |
Oct 14, 2016 | 10.91 | 10.93 | 10.88 | 10.89 | 8,572 | +0.08(+0.75%) |
Oct 13, 2016 | 10.81 | 10.81 | 10.81 | 10.81 | 380 | -0.05(-0.45%) |
Oct 12, 2016 | 10.88 | 10.88 | 10.86 | 10.86 | 803 | -0.01(-0.07%) |
Oct 11, 2016 | 11.01 | 11.01 | 10.87 | 10.87 | 1,809 | -0.03(-0.30%) |
Oct 10, 2016 | 11.05 | 11.05 | 10.90 | 10.90 | 1,088 | +0.02(+0.15%) |
Oct 07, 2016 | 10.91 | 10.93 | 10.88 | 10.88 | 984 | +0.00(+0.00%) |
Oct 06, 2016 | 10.90 | 10.90 | 10.88 | 10.88 | 868 | +0.04(+0.37%) |
Oct 05, 2016 | 10.86 | 10.87 | 10.81 | 10.84 | 6,593 | +0.02(+0.15%) |
Oct 04, 2016 | 10.87 | 10.87 | 10.83 | 10.83 | 922 | -0.06(-0.52%) |
Oct 03, 2016 | 10.85 | 10.88 | 10.85 | 10.88 | 1,308 | -0.02(-0.22%) |
Sep 30, 2016 | 10.86 | 10.91 | 10.84 | 10.91 | 4,035 | +0.07(+0.63%) |
Sep 29, 2016 | 10.84 | 10.84 | 10.84 | 10.84 | 317 | +0.02(+0.19%) |
Sep 28, 2016 | 10.75 | 10.82 | 10.75 | 10.82 | 1,497 | +0.01(+0.08%) |
Sep 27, 2016 | 10.78 | 10.81 | 10.78 | 10.81 | 4,208 | +0.08(+0.75%) |
Sep 26, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 436 | -0.15(-1.40%) |
Sep 23, 2016 | 10.86 | 10.88 | 10.86 | 10.88 | 939 | -0.03(-0.31%) |
Sep 22, 2016 | 10.94 | 10.96 | 10.92 | 10.92 | 5,174 | +0.07(+0.67%) |
Sep 20, 2016 | 10.88 | 10.88 | 10.84 | 10.84 | 64 | -0.01(-0.07%) |
Sep 19, 2016 | 10.92 | 10.92 | 10.85 | 10.85 | 1,311 | -0.10(-0.88%) |
Sep 16, 2016 | 10.91 | 10.95 | 10.91 | 10.95 | 18,715 | +0.09(+0.86%) |
Sep 15, 2016 | 10.84 | 10.86 | 10.84 | 10.86 | 681 | +0.08(+0.78%) |
Sep 14, 2016 | 10.77 | 10.77 | 10.77 | 10.77 | 755 | -0.04(-0.35%) |
Sep 13, 2016 | 10.80 | 10.81 | 10.80 | 10.81 | 1,612 | -0.08(-0.76%) |
Sep 12, 2016 | 10.83 | 10.97 | 10.83 | 10.89 | 13,721 | -0.05(-0.44%) |
Sep 09, 2016 | 10.94 | 10.94 | 10.94 | 10.94 | 177 | -0.15(-1.31%) |
Sep 08, 2016 | 11.08 | 11.13 | 11.07 | 11.09 | 5,361 | +0.02(+0.22%) |
Sep 07, 2016 | 11.13 | 11.13 | 11.06 | 11.06 | 5,922 | -0.00(-0.00%) |
Sep 06, 2016 | 11.09 | 11.09 | 11.06 | 11.06 | 1,982 | +0.03(+0.29%) |
Sep 02, 2016 | 11.05 | 11.03 | 11.03 | 11.03 | 3,346 | +0.12(+1.12%) |