Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.36%) | |
Dec 29, 2016 | 10.40 | 10.42 | 10.37 | 10.39 | 27,878 | +0.07(+0.63%) |
Dec 28, 2016 | 10.37 | 10.37 | 10.32 | 10.32 | 3,894 | +0.04(+0.36%) |
Dec 27, 2016 | 10.23 | 10.33 | 10.23 | 10.29 | 21,903 | +0.02(+0.23%) |
Dec 23, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.04(-0.37%) | |
Dec 22, 2016 | 10.31 | 10.35 | 10.29 | 10.30 | 28,310 | -0.11(-1.06%) |
Dec 21, 2016 | 10.44 | 10.45 | 10.40 | 10.41 | 57,025 | +0.01(+0.13%) |
Dec 20, 2016 | 10.44 | 10.44 | 10.38 | 10.40 | 33,349 | -0.04(-0.35%) |
Dec 19, 2016 | 10.53 | 10.53 | 10.42 | 10.43 | 54,760 | -0.05(-0.44%) |
Dec 16, 2016 | 10.54 | 10.54 | 10.47 | 10.48 | 3,405 | -0.08(-0.78%) |
Dec 15, 2016 | 10.63 | 10.63 | 10.55 | 10.56 | 15,770 | -0.11(-1.03%) |
Dec 14, 2016 | 10.83 | 10.83 | 10.67 | 10.67 | 29,246 | -0.18(-1.69%) |
Dec 13, 2016 | 10.80 | 10.87 | 10.80 | 10.85 | 8,713 | +0.17(+1.63%) |
Dec 12, 2016 | 10.74 | 10.77 | 10.68 | 10.68 | 10,465 | -0.32(-2.92%) |
Dec 09, 2016 | 11.01 | 11.03 | 10.98 | 11.00 | 6,289 | -0.13(-1.15%) |
Dec 08, 2016 | 11.16 | 11.20 | 11.10 | 11.13 | 178,453 | -0.01(-0.10%) |
Dec 07, 2016 | 11.06 | 11.16 | 11.06 | 11.14 | 37,862 | +0.15(+1.35%) |
Dec 06, 2016 | 10.98 | 11.00 | 10.95 | 10.99 | 31,091 | +0.07(+0.67%) |
Dec 05, 2016 | 10.84 | 10.96 | 10.84 | 10.92 | 13,416 | +0.05(+0.42%) |
Dec 02, 2016 | 10.84 | 10.95 | 10.79 | 10.87 | 10,561 | -0.11(-1.00%) |
Dec 01, 2016 | 11.06 | 11.06 | 10.96 | 10.98 | 11,206 | -0.15(-1.32%) |
Nov 30, 2016 | 11.14 | 11.18 | 11.11 | 11.13 | 80,230 | +0.05(+0.50%) |
Nov 29, 2016 | 11.06 | 11.13 | 11.02 | 11.07 | 33,477 | +0.07(+0.67%) |
Nov 28, 2016 | 11.01 | 11.06 | 10.98 | 11.00 | 37,675 | +0.05(+0.42%) |
Nov 25, 2016 | 10.96 | 10.98 | 10.95 | 10.95 | 6,032 | +0.16(+1.53%) |
Nov 23, 2016 | 10.79 | 10.79 | 10.79 | 0 | -0.05(-0.51%) | |
Nov 22, 2016 | 10.95 | 10.98 | 10.84 | 10.84 | 1,906 | -0.02(-0.17%) |
Nov 21, 2016 | 10.87 | 10.88 | 10.84 | 10.86 | 7,292 | +0.05(+0.51%) |
Nov 18, 2016 | 10.83 | 10.83 | 10.81 | 10.81 | 442 | +0.06(+0.60%) |
Nov 17, 2016 | 10.73 | 10.84 | 10.73 | 10.74 | 23,435 | +0.11(+0.99%) |
Nov 16, 2016 | 10.59 | 10.67 | 10.59 | 10.64 | 22,131 | -0.01(-0.13%) |
Nov 15, 2016 | 10.58 | 10.67 | 10.58 | 10.65 | 4,947 | +0.09(+0.87%) |
Nov 14, 2016 | 10.59 | 10.59 | 10.50 | 10.56 | 6,316 | -0.11(-1.00%) |
Nov 11, 2016 | 10.60 | 10.67 | 10.51 | 10.67 | 56,056 | -0.02(-0.21%) |
Nov 10, 2016 | 10.92 | 10.92 | 10.67 | 10.69 | 31,275 | -0.25(-2.26%) |
Nov 09, 2016 | 10.88 | 11.00 | 10.88 | 10.94 | 7,456 | -0.17(-1.57%) |
Nov 08, 2016 | 11.01 | 11.11 | 10.99 | 11.11 | 4,994 | +0.10(+0.93%) |
Nov 07, 2016 | 10.96 | 11.02 | 10.90 | 11.01 | 6,336 | +0.33(+3.07%) |
Nov 04, 2016 | 10.71 | 10.73 | 10.67 | 10.68 | 6,526 | -0.09(-0.85%) |
Nov 03, 2016 | 10.84 | 10.84 | 10.77 | 10.77 | 6,587 | -0.05(-0.42%) |
Nov 02, 2016 | 10.92 | 10.92 | 10.77 | 10.82 | 4,427 | -0.12(-1.09%) |
Nov 01, 2016 | 10.92 | 10.94 | 10.87 | 10.94 | 4,602 | +0.00(+0.00%) |
Oct 31, 2016 | 10.95 | 10.95 | 10.91 | 10.94 | 15,106 | -0.12(-1.08%) |
Oct 28, 2016 | 11.01 | 11.06 | 10.99 | 11.06 | 5,693 | -0.02(-0.14%) |
Oct 27, 2016 | 11.14 | 11.14 | 11.07 | 11.07 | 1,083 | -0.11(-1.02%) |
Oct 26, 2016 | 11.18 | 11.22 | 11.18 | 11.19 | 2,158 | -0.17(-1.49%) |
Oct 25, 2016 | 11.36 | 11.40 | 11.35 | 11.35 | 11,044 | +0.02(+0.13%) |
Oct 24, 2016 | 11.39 | 11.44 | 11.32 | 11.34 | 15,591 | +0.06(+0.52%) |
Oct 21, 2016 | 11.28 | 11.29 | 11.27 | 11.28 | 2,094 | -0.00(-0.03%) |
Oct 20, 2016 | 11.27 | 11.30 | 11.25 | 11.28 | 7,940 | -0.09(-0.76%) |
Oct 19, 2016 | 11.33 | 11.37 | 11.29 | 11.37 | 34,169 | +0.10(+0.85%) |
Oct 18, 2016 | 11.32 | 11.32 | 11.27 | 11.28 | 17,295 | +0.20(+1.82%) |
Oct 17, 2016 | 11.16 | 11.16 | 11.06 | 11.07 | 55,461 | -0.07(-0.66%) |
Oct 14, 2016 | 11.20 | 11.22 | 11.14 | 11.15 | 9,131 | +0.03(+0.28%) |
Oct 13, 2016 | 11.10 | 11.14 | 11.05 | 11.12 | 8,890 | -0.15(-1.34%) |
Oct 12, 2016 | 11.30 | 11.30 | 11.25 | 11.27 | 8,169 | -0.03(-0.28%) |
Oct 11, 2016 | 11.41 | 11.41 | 11.26 | 11.30 | 16,363 | -0.21(-1.79%) |
Oct 10, 2016 | 11.39 | 11.56 | 11.39 | 11.50 | 15,899 | +0.14(+1.21%) |
Oct 07, 2016 | 11.39 | 11.39 | 11.28 | 11.37 | 5,886 | -0.05(-0.48%) |
Oct 06, 2016 | 11.39 | 11.42 | 11.36 | 11.42 | 50,503 | +0.02(+0.15%) |
Oct 05, 2016 | 11.34 | 11.41 | 11.33 | 11.40 | 4,570 | +0.18(+1.56%) |
Oct 04, 2016 | 11.31 | 11.33 | 11.23 | 11.23 | 5,356 | +0.05(+0.41%) |