Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.40 | 11.43 | 11.32 | 11.38 | 24,191 | -0.02(-0.14%) |
Oct 28, 2016 | 11.47 | 11.47 | 11.40 | 11.40 | 15,058 | -0.04(-0.38%) |
Oct 27, 2016 | 11.53 | 11.53 | 11.45 | 11.44 | 17,223 | -0.10(-0.85%) |
Oct 26, 2016 | 11.57 | 11.59 | 11.50 | 11.54 | 12,839 | -0.02(-0.20%) |
Oct 25, 2016 | 11.56 | 11.58 | 11.55 | 11.57 | 11,124 | -0.02(-0.13%) |
Oct 24, 2016 | 11.60 | 11.64 | 11.55 | 11.58 | 23,453 | -0.02(-0.14%) |
Oct 21, 2016 | 11.60 | 11.64 | 11.59 | 11.60 | 5,049 | +0.05(+0.41%) |
Oct 20, 2016 | 11.62 | 11.64 | 11.52 | 11.55 | 32,752 | +0.01(+0.09%) |
Oct 19, 2016 | 11.46 | 11.57 | 11.46 | 11.54 | 24,997 | +0.11(+0.95%) |
Oct 18, 2016 | 11.29 | 11.44 | 11.25 | 11.43 | 50,534 | +0.14(+1.26%) |
Oct 17, 2016 | 11.47 | 11.52 | 11.28 | 11.29 | 44,189 | -0.18(-1.57%) |
Oct 14, 2016 | 11.56 | 11.56 | 11.47 | 11.47 | 17,633 | -0.13(-1.16%) |
Oct 13, 2016 | 11.74 | 11.75 | 11.60 | 11.60 | 36,199 | -0.16(-1.34%) |
Oct 12, 2016 | 11.87 | 11.87 | 11.75 | 11.76 | 8,122 | -0.11(-0.89%) |
Oct 11, 2016 | 11.93 | 11.93 | 11.87 | 11.87 | 11,296 | -0.01(-0.09%) |
Oct 10, 2016 | 12.00 | 12.00 | 11.87 | 11.88 | 7,529 | -0.04(-0.32%) |
Oct 07, 2016 | 11.88 | 11.93 | 11.88 | 11.92 | 3,943 | +0.01(+0.05%) |
Oct 06, 2016 | 11.87 | 11.93 | 11.86 | 11.91 | 19,688 | +0.02(+0.20%) |
Oct 05, 2016 | 11.94 | 11.97 | 11.88 | 11.89 | 20,674 | -0.05(-0.45%) |
Oct 04, 2016 | 12.09 | 12.09 | 11.86 | 11.94 | 24,952 | -0.08(-0.66%) |
Oct 03, 2016 | 12.19 | 12.19 | 12.02 | 12.02 | 19,270 | -0.08(-0.65%) |
Sep 30, 2016 | 12.05 | 12.15 | 12.05 | 12.10 | 16,437 | +0.04(+0.33%) |
Sep 29, 2016 | 12.16 | 12.18 | 12.06 | 12.06 | 9,188 | -0.13(-1.09%) |
Sep 28, 2016 | 12.18 | 12.25 | 12.15 | 12.19 | 13,654 | +0.08(+0.65%) |
Sep 27, 2016 | 12.22 | 12.22 | 12.11 | 12.11 | 20,029 | -0.01(-0.06%) |
Sep 26, 2016 | 12.14 | 12.18 | 12.11 | 12.12 | 3,131 | -0.05(-0.39%) |
Sep 23, 2016 | 12.18 | 12.18 | 12.13 | 12.17 | 4,376 | +0.01(+0.06%) |
Sep 22, 2016 | 12.09 | 12.19 | 12.09 | 12.16 | 16,077 | +0.10(+0.85%) |
Sep 21, 2016 | 12.08 | 12.09 | 12.01 | 12.06 | 25,812 | -0.01(-0.06%) |
Sep 20, 2016 | 12.11 | 12.16 | 12.07 | 12.07 | 8,631 | -0.07(-0.58%) |
Sep 19, 2016 | 12.25 | 12.25 | 12.12 | 12.14 | 42,851 | -0.11(-0.94%) |
Sep 16, 2016 | 12.32 | 12.32 | 12.20 | 12.25 | 15,818 | -0.09(-0.72%) |
Sep 15, 2016 | 12.37 | 12.38 | 12.26 | 12.34 | 20,860 | -0.04(-0.32%) |
Sep 14, 2016 | 12.38 | 12.38 | 12.30 | 12.38 | 6,261 | +0.00(+0.03%) |
Sep 13, 2016 | 12.19 | 12.38 | 12.19 | 12.38 | 20,055 | +0.15(+1.20%) |
Sep 12, 2016 | 12.32 | 12.32 | 12.18 | 12.23 | 15,749 | +0.01(+0.06%) |
Sep 09, 2016 | 12.25 | 12.26 | 12.13 | 12.22 | 20,436 | -0.03(-0.26%) |
Sep 08, 2016 | 12.31 | 12.32 | 12.25 | 12.25 | 21,005 | +0.00(+0.00%) |
Sep 07, 2016 | 12.48 | 12.48 | 12.21 | 12.25 | 48,912 | -0.06(-0.45%) |
Sep 06, 2016 | 12.33 | 12.35 | 12.23 | 12.31 | 25,435 | +0.05(+0.39%) |
Sep 02, 2016 | 12.46 | 12.26 | 12.26 | 12.26 | 47,600 | +0.14(+1.16%) |
Sep 01, 2016 | 12.18 | 12.18 | 12.12 | 12.12 | 16,469 | -0.02(-0.13%) |
Aug 31, 2016 | 12.15 | 12.18 | 12.11 | 12.14 | 8,209 | -0.01(-0.07%) |
Aug 30, 2016 | 12.13 | 12.18 | 12.13 | 12.14 | 6,229 | +0.00(+0.00%) |
Aug 29, 2016 | 12.14 | 12.18 | 12.12 | 12.14 | 20,076 | +0.02(+0.13%) |
Aug 26, 2016 | 12.11 | 12.16 | 12.11 | 12.13 | 22,507 | +0.00(+0.00%) |
Aug 25, 2016 | 12.31 | 12.31 | 12.09 | 12.13 | 48,538 | -0.17(-1.40%) |
Aug 24, 2016 | 12.28 | 12.31 | 12.28 | 12.30 | 8,134 | +0.02(+0.19%) |
Aug 23, 2016 | 12.35 | 12.38 | 12.28 | 12.28 | 24,075 | -0.06(-0.51%) |
Aug 22, 2016 | 12.32 | 12.37 | 12.28 | 12.34 | 8,891 | +0.06(+0.51%) |
Aug 19, 2016 | 12.35 | 12.36 | 12.28 | 12.28 | 18,219 | -0.07(-0.57%) |
Aug 18, 2016 | 12.32 | 12.36 | 12.32 | 12.35 | 6,321 | +0.02(+0.19%) |
Aug 17, 2016 | 12.34 | 12.37 | 12.32 | 12.32 | 14,299 | +0.02(+0.13%) |
Aug 16, 2016 | 12.46 | 12.48 | 12.31 | 12.31 | 24,878 | -0.17(-1.38%) |
Aug 15, 2016 | 12.50 | 12.50 | 12.48 | 12.48 | 11,759 | -0.01(-0.06%) |
Aug 12, 2016 | 12.39 | 12.49 | 12.39 | 12.49 | 10,092 | +0.09(+0.76%) |
Aug 11, 2016 | 12.46 | 12.46 | 12.39 | 12.39 | 15,438 | -0.05(-0.42%) |
Aug 10, 2016 | 12.41 | 12.48 | 12.37 | 12.45 | 31,106 | +0.04(+0.31%) |
Aug 09, 2016 | 12.43 | 12.43 | 12.40 | 12.41 | 23,272 | -0.02(-0.18%) |
Aug 08, 2016 | 12.43 | 12.44 | 12.40 | 12.43 | 11,298 | -0.02(-0.13%) |
Aug 05, 2016 | 12.49 | 12.49 | 12.42 | 12.45 | 15,162 | +0.01(+0.06%) |
Aug 04, 2016 | 12.42 | 12.46 | 12.42 | 12.44 | 21,300 | +0.02(+0.19%) |
Aug 03, 2016 | 12.33 | 12.44 | 12.33 | 12.42 | 13,955 | +0.10(+0.82%) |
Aug 02, 2016 | 12.56 | 12.57 | 12.30 | 12.32 | 26,096 | -0.16(-1.31%) |