Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.19 | 10.19 | 10.19 | 0 | +0.05(+0.51%) | |
Dec 29, 2016 | 10.17 | 10.17 | 10.05 | 10.14 | 6,907 | -0.03(-0.28%) |
Dec 28, 2016 | 10.12 | 10.17 | 10.11 | 10.17 | 3,932 | -0.01(-0.06%) |
Dec 27, 2016 | 10.12 | 10.18 | 10.12 | 10.17 | 10,850 | +0.12(+1.19%) |
Dec 23, 2016 | 10.05 | 10.05 | 10.05 | 0 | -0.10(-0.98%) | |
Dec 22, 2016 | 10.24 | 10.24 | 10.15 | 10.15 | 1,303 | -0.01(-0.12%) |
Dec 21, 2016 | 10.07 | 10.17 | 10.04 | 10.17 | 17,707 | +0.02(+0.17%) |
Dec 20, 2016 | 10.18 | 10.19 | 10.11 | 10.15 | 44,000 | +0.04(+0.43%) |
Dec 19, 2016 | 10.06 | 10.16 | 10.06 | 10.10 | 2,257 | +0.01(+0.08%) |
Dec 16, 2016 | 10.12 | 10.14 | 10.10 | 10.10 | 39,123 | -0.03(-0.34%) |
Dec 15, 2016 | 10.11 | 10.14 | 10.11 | 10.13 | 42,430 | +0.03(+0.34%) |
Dec 14, 2016 | 10.13 | 10.13 | 10.10 | 10.10 | 6,688 | -0.03(-0.34%) |
Dec 13, 2016 | 10.09 | 10.14 | 10.09 | 10.13 | 21,026 | +0.04(+0.42%) |
Dec 12, 2016 | 10.09 | 10.10 | 10.09 | 10.09 | 11,265 | +0.03(+0.25%) |
Dec 09, 2016 | 10.04 | 10.06 | 10.03 | 10.06 | 14,781 | +0.04(+0.42%) |
Dec 08, 2016 | 9.930 | 10.04 | 9.930 | 10.02 | 20,229 | -0.01(-0.08%) |
Dec 07, 2016 | 9.980 | 10.03 | 9.947 | 10.03 | 9,697 | +0.05(+0.50%) |
Dec 06, 2016 | 9.974 | 10.01 | 9.964 | 9.980 | 196,140 | +0.02(+0.17%) |
Dec 05, 2016 | 9.964 | 9.989 | 9.938 | 9.964 | 193,453 | +0.03(+0.34%) |
Dec 02, 2016 | 9.896 | 9.947 | 9.896 | 9.930 | 16,664 | -0.04(-0.39%) |
Dec 01, 2016 | 9.950 | 9.972 | 9.938 | 9.969 | 8,111 | -0.01(-0.12%) |
Nov 30, 2016 | 10.01 | 10.01 | 9.967 | 9.980 | 9,283 | +0.03(+0.25%) |
Nov 29, 2016 | 9.999 | 9.999 | 9.913 | 9.955 | 12,198 | +0.04(+0.42%) |
Nov 28, 2016 | 9.927 | 9.964 | 9.888 | 9.913 | 27,357 | -0.05(-0.51%) |
Nov 25, 2016 | 9.947 | 9.964 | 9.896 | 9.964 | 6,479 | +0.02(+0.17%) |
Nov 23, 2016 | 9.947 | 9.947 | 9.947 | 0 | -0.08(-0.75%) | |
Nov 22, 2016 | 9.964 | 10.02 | 9.964 | 10.02 | 8,223 | +0.09(+0.93%) |
Nov 21, 2016 | 9.922 | 9.955 | 9.903 | 9.930 | 7,070 | +0.02(+0.17%) |
Nov 18, 2016 | 9.905 | 9.913 | 9.901 | 9.913 | 1,316 | +0.00(+0.02%) |
Nov 17, 2016 | 9.919 | 9.930 | 9.888 | 9.911 | 10,951 | +0.07(+0.66%) |
Nov 16, 2016 | 9.882 | 9.913 | 9.846 | 9.846 | 17,262 | -0.04(-0.42%) |
Nov 15, 2016 | 9.871 | 9.888 | 9.855 | 9.888 | 4,640 | +0.03(+0.34%) |
Nov 14, 2016 | 9.813 | 9.855 | 9.813 | 9.855 | 7,497 | +0.05(+0.52%) |
Nov 11, 2016 | 9.814 | 9.842 | 9.802 | 9.803 | 2,234 | -0.03(-0.35%) |
Nov 10, 2016 | 9.855 | 9.855 | 9.779 | 9.838 | 19,840 | +0.09(+0.95%) |
Nov 09, 2016 | 9.619 | 9.746 | 9.619 | 9.746 | 3,228 | +0.03(+0.34%) |
Nov 08, 2016 | 9.678 | 9.755 | 9.670 | 9.712 | 13,261 | +0.07(+0.70%) |
Nov 07, 2016 | 9.611 | 9.678 | 9.611 | 9.645 | 4,975 | +0.13(+1.32%) |
Nov 04, 2016 | 9.595 | 9.595 | 9.494 | 9.519 | 5,575 | -0.10(-1.03%) |
Nov 03, 2016 | 9.611 | 9.618 | 9.603 | 9.618 | 14,015 | +0.04(+0.42%) |
Nov 02, 2016 | 9.637 | 9.637 | 9.578 | 9.578 | 8,878 | -0.10(-1.04%) |
Nov 01, 2016 | 9.758 | 9.758 | 9.646 | 9.678 | 15,858 | -0.09(-0.94%) |
Oct 31, 2016 | 9.829 | 9.829 | 9.762 | 9.771 | 4,784 | -0.05(-0.51%) |
Oct 28, 2016 | 9.863 | 9.863 | 9.821 | 9.821 | 1,902 | -0.05(-0.51%) |
Oct 27, 2016 | 9.838 | 9.880 | 9.838 | 9.871 | 9,448 | +0.03(+0.25%) |
Oct 26, 2016 | 9.854 | 9.855 | 9.838 | 9.846 | 5,903 | +0.01(+0.09%) |
Oct 25, 2016 | 9.838 | 9.863 | 9.838 | 9.838 | 9,234 | -0.03(-0.34%) |
Oct 24, 2016 | 9.938 | 9.938 | 9.829 | 9.871 | 4,331 | +0.05(+0.52%) |
Oct 21, 2016 | 9.827 | 9.827 | 9.820 | 9.820 | 850 | +0.02(+0.16%) |
Oct 20, 2016 | 9.846 | 9.846 | 9.796 | 9.804 | 23,403 | -0.04(-0.43%) |
Oct 19, 2016 | 9.829 | 9.858 | 9.829 | 9.846 | 3,072 | +0.01(+0.09%) |
Oct 18, 2016 | 9.796 | 9.838 | 9.796 | 9.838 | 5,043 | +0.05(+0.51%) |
Oct 17, 2016 | 9.762 | 9.804 | 9.762 | 9.787 | 8,528 | -0.05(-0.51%) |
Oct 14, 2016 | 9.821 | 9.854 | 9.821 | 9.838 | 20,084 | +0.03(+0.34%) |
Oct 13, 2016 | 9.813 | 9.823 | 9.729 | 9.804 | 24,117 | -0.04(-0.43%) |
Oct 12, 2016 | 9.850 | 9.880 | 9.821 | 9.846 | 19,118 | +0.02(+0.17%) |
Oct 11, 2016 | 9.865 | 9.865 | 9.827 | 9.829 | 4,313 | -0.13(-1.26%) |
Oct 10, 2016 | 9.863 | 9.989 | 9.863 | 9.955 | 4,718 | +0.09(+0.94%) |
Oct 07, 2016 | 9.913 | 9.938 | 9.829 | 9.863 | 10,914 | -0.08(-0.84%) |
Oct 06, 2016 | 9.922 | 9.947 | 9.863 | 9.947 | 25,126 | +0.07(+0.68%) |
Oct 05, 2016 | 9.838 | 9.938 | 9.838 | 9.880 | 4,970 | +0.01(+0.08%) |
Oct 04, 2016 | 9.829 | 9.888 | 9.829 | 9.871 | 14,535 | +0.02(+0.17%) |