Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.21 | 11.41 | 10.89 | 10.97 | 51,055 | -0.25(-2.23%) |
Nov 29, 2016 | 11.33 | 11.34 | 11.17 | 11.22 | 35,688 | -0.07(-0.65%) |
Nov 28, 2016 | 11.39 | 11.39 | 11.28 | 11.29 | 67,955 | -0.11(-0.99%) |
Nov 25, 2016 | 11.35 | 11.44 | 11.35 | 11.41 | 13,853 | +0.08(+0.73%) |
Nov 23, 2016 | 11.32 | 11.32 | 11.32 | 0 | -0.03(-0.24%) | |
Nov 22, 2016 | 11.28 | 11.35 | 11.26 | 11.35 | 46,661 | +0.05(+0.44%) |
Nov 21, 2016 | 11.32 | 11.35 | 11.28 | 11.30 | 40,963 | -0.02(-0.16%) |
Nov 18, 2016 | 11.36 | 11.36 | 11.26 | 11.32 | 97,410 | +0.00(+0.00%) |
Nov 17, 2016 | 11.16 | 11.35 | 11.10 | 11.32 | 56,305 | +0.18(+1.62%) |
Nov 16, 2016 | 11.16 | 11.16 | 11.01 | 11.14 | 49,284 | -0.02(-0.18%) |
Nov 15, 2016 | 11.16 | 11.30 | 11.13 | 11.16 | 48,354 | -0.06(-0.55%) |
Nov 14, 2016 | 11.31 | 11.35 | 11.07 | 11.22 | 73,381 | -0.08(-0.73%) |
Nov 11, 2016 | 10.98 | 11.30 | 10.79 | 11.30 | 84,777 | +0.26(+2.38%) |
Nov 10, 2016 | 10.75 | 11.10 | 10.69 | 11.04 | 105,993 | +0.35(+3.31%) |
Nov 09, 2016 | 10.52 | 10.69 | 10.38 | 10.69 | 85,556 | +0.17(+1.62%) |
Nov 08, 2016 | 10.38 | 10.52 | 10.28 | 10.52 | 28,719 | +0.21(+2.01%) |
Nov 07, 2016 | 10.12 | 10.33 | 10.12 | 10.31 | 42,320 | +0.26(+2.56%) |
Nov 04, 2016 | 10.07 | 10.15 | 9.998 | 10.05 | 33,960 | +0.02(+0.20%) |
Nov 03, 2016 | 10.20 | 10.26 | 10.02 | 10.03 | 54,782 | -0.14(-1.35%) |
Nov 02, 2016 | 10.18 | 10.27 | 10.13 | 10.17 | 45,264 | -0.02(-0.22%) |
Nov 01, 2016 | 10.43 | 10.43 | 10.17 | 10.19 | 48,612 | -0.22(-2.13%) |
Oct 31, 2016 | 10.36 | 10.42 | 10.36 | 10.41 | 26,272 | +0.07(+0.64%) |
Oct 28, 2016 | 10.21 | 10.38 | 10.17 | 10.35 | 18,603 | +0.13(+1.31%) |
Oct 27, 2016 | 10.30 | 10.39 | 10.19 | 10.21 | 53,746 | -0.10(-1.02%) |
Oct 26, 2016 | 10.42 | 10.45 | 10.30 | 10.32 | 35,683 | -0.12(-1.16%) |
Oct 25, 2016 | 10.50 | 10.50 | 10.44 | 10.44 | 28,758 | -0.02(-0.20%) |
Oct 24, 2016 | 10.39 | 10.54 | 10.36 | 10.46 | 49,634 | +0.08(+0.79%) |
Oct 21, 2016 | 10.22 | 10.48 | 10.22 | 10.38 | 69,230 | +0.15(+1.43%) |
Oct 20, 2016 | 10.34 | 10.34 | 10.23 | 10.23 | 30,904 | -0.05(-0.48%) |
Oct 19, 2016 | 10.25 | 10.38 | 10.25 | 10.28 | 23,917 | +0.01(+0.06%) |
Oct 18, 2016 | 10.28 | 10.37 | 10.28 | 10.28 | 34,311 | +0.05(+0.48%) |
Oct 17, 2016 | 10.17 | 10.25 | 10.16 | 10.23 | 44,272 | -0.06(-0.54%) |
Oct 14, 2016 | 10.31 | 10.38 | 10.17 | 10.28 | 29,912 | +0.06(+0.60%) |
Oct 13, 2016 | 10.29 | 10.31 | 10.22 | 10.22 | 36,924 | -0.14(-1.37%) |
Oct 12, 2016 | 10.36 | 10.42 | 10.21 | 10.36 | 10,126 | +0.03(+0.26%) |
Oct 11, 2016 | 10.43 | 10.43 | 10.33 | 10.33 | 20,768 | -0.10(-0.96%) |
Oct 10, 2016 | 10.36 | 10.54 | 10.33 | 10.44 | 31,133 | +0.12(+1.16%) |
Oct 07, 2016 | 10.24 | 10.36 | 10.21 | 10.32 | 47,722 | +0.06(+0.60%) |
Oct 06, 2016 | 10.24 | 10.30 | 10.21 | 10.25 | 28,992 | -0.03(-0.34%) |
Oct 05, 2016 | 10.37 | 10.38 | 10.28 | 10.29 | 40,880 | -0.06(-0.60%) |
Oct 04, 2016 | 10.41 | 10.48 | 10.35 | 10.35 | 17,094 | +0.00(+0.02%) |
Oct 03, 2016 | 10.37 | 10.47 | 10.34 | 10.35 | 9,158 | -0.17(-1.62%) |
Sep 30, 2016 | 10.49 | 10.55 | 10.49 | 10.52 | 23,527 | +0.04(+0.41%) |
Sep 29, 2016 | 10.49 | 10.52 | 10.42 | 10.48 | 25,800 | +0.01(+0.08%) |
Sep 28, 2016 | 10.42 | 10.52 | 10.42 | 10.47 | 24,111 | -0.03(-0.33%) |
Sep 27, 2016 | 10.48 | 10.58 | 10.46 | 10.50 | 19,605 | +0.02(+0.20%) |
Sep 26, 2016 | 10.49 | 10.60 | 10.48 | 10.48 | 24,899 | -0.10(-0.91%) |
Sep 23, 2016 | 10.58 | 10.68 | 10.50 | 10.58 | 51,347 | -0.07(-0.66%) |
Sep 22, 2016 | 10.52 | 10.65 | 10.46 | 10.65 | 31,547 | +0.14(+1.31%) |
Sep 21, 2016 | 10.53 | 10.59 | 10.41 | 10.51 | 46,671 | +0.04(+0.35%) |
Sep 20, 2016 | 10.49 | 10.51 | 10.37 | 10.47 | 20,306 | -0.02(-0.18%) |
Sep 19, 2016 | 10.42 | 10.49 | 10.33 | 10.49 | 50,690 | +0.11(+1.07%) |
Sep 16, 2016 | 10.39 | 10.39 | 10.28 | 10.38 | 75,171 | -0.01(-0.08%) |
Sep 15, 2016 | 10.13 | 10.39 | 10.13 | 10.39 | 41,887 | +0.27(+2.64%) |
Sep 14, 2016 | 10.12 | 10.21 | 10.08 | 10.12 | 47,031 | +0.00(+0.04%) |
Sep 13, 2016 | 10.29 | 10.40 | 10.12 | 10.12 | 73,094 | -0.28(-2.69%) |
Sep 12, 2016 | 10.37 | 10.41 | 10.35 | 10.40 | 38,753 | +0.03(+0.32%) |
Sep 09, 2016 | 10.69 | 10.69 | 10.36 | 10.37 | 50,607 | -0.42(-3.85%) |
Sep 08, 2016 | 10.78 | 10.84 | 10.63 | 10.78 | 43,036 | +0.07(+0.65%) |
Sep 07, 2016 | 10.76 | 10.82 | 10.69 | 10.71 | 57,464 | -0.07(-0.61%) |
Sep 06, 2016 | 10.79 | 10.80 | 10.59 | 10.78 | 54,885 | +0.06(+0.52%) |
Sep 02, 2016 | 10.73 | 10.72 | 10.72 | 10.72 | 21,410 | +0.02(+0.21%) |