Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.87 | 11.96 | 11.77 | 11.78 | 6,405 | -0.05(-0.40%) |
Oct 28, 2016 | 11.87 | 12.22 | 11.82 | 11.82 | 3,612 | +0.05(+0.41%) |
Oct 27, 2016 | 11.88 | 11.89 | 11.78 | 11.78 | 6,860 | -0.11(-0.96%) |
Oct 26, 2016 | 12.17 | 12.19 | 11.87 | 11.89 | 6,149 | -0.51(-4.08%) |
Oct 25, 2016 | 12.78 | 13.14 | 12.33 | 12.40 | 10,742 | -0.46(-3.56%) |
Oct 24, 2016 | 12.83 | 12.87 | 12.71 | 12.85 | 5,312 | +0.15(+1.20%) |
Oct 21, 2016 | 11.94 | 12.97 | 11.94 | 12.70 | 16,932 | +0.64(+5.30%) |
Oct 20, 2016 | 11.84 | 12.15 | 11.84 | 12.06 | 7,441 | +0.14(+1.20%) |
Oct 19, 2016 | 11.92 | 11.96 | 11.87 | 11.92 | 5,615 | +0.01(+0.08%) |
Oct 18, 2016 | 12.02 | 12.02 | 11.86 | 11.91 | 9,780 | -0.01(-0.08%) |
Oct 17, 2016 | 11.74 | 11.99 | 11.55 | 11.92 | 18,987 | +0.28(+2.38%) |
Oct 14, 2016 | 11.78 | 11.87 | 11.63 | 11.64 | 8,432 | +0.01(+0.08%) |
Oct 13, 2016 | 11.61 | 11.87 | 11.48 | 11.63 | 23,915 | -0.07(-0.57%) |
Oct 12, 2016 | 12.01 | 12.01 | 11.63 | 11.70 | 14,732 | -0.03(-0.24%) |
Oct 11, 2016 | 11.72 | 11.80 | 11.59 | 11.73 | 9,240 | -0.12(-1.05%) |
Oct 10, 2016 | 11.88 | 11.88 | 11.50 | 11.85 | 84,305 | -0.01(-0.08%) |
Oct 07, 2016 | 11.90 | 12.12 | 11.78 | 11.86 | 19,947 | -0.06(-0.48%) |
Oct 06, 2016 | 11.79 | 11.97 | 11.61 | 11.92 | 15,243 | +0.03(+0.24%) |
Oct 05, 2016 | 12.10 | 12.43 | 11.70 | 11.89 | 22,335 | -0.16(-1.35%) |
Oct 04, 2016 | 12.28 | 12.32 | 11.96 | 12.05 | 31,086 | -0.21(-1.71%) |
Oct 03, 2016 | 11.44 | 12.37 | 11.44 | 12.26 | 25,096 | +0.80(+6.99%) |
Sep 30, 2016 | 11.55 | 11.78 | 11.35 | 11.46 | 16,503 | -0.13(-1.15%) |
Sep 29, 2016 | 11.59 | 11.91 | 11.50 | 11.60 | 9,562 | +0.01(+0.08%) |
Sep 28, 2016 | 11.84 | 11.96 | 11.52 | 11.59 | 9,307 | -0.33(-2.80%) |
Sep 27, 2016 | 12.33 | 12.36 | 11.80 | 11.92 | 17,637 | -0.36(-2.95%) |
Sep 26, 2016 | 12.84 | 12.87 | 12.14 | 12.28 | 9,637 | -0.58(-4.52%) |
Sep 23, 2016 | 13.40 | 13.57 | 12.85 | 12.86 | 19,935 | -0.38(-2.88%) |
Sep 22, 2016 | 12.93 | 13.25 | 12.93 | 13.25 | 20,788 | +0.32(+2.51%) |
Sep 21, 2016 | 12.71 | 13.18 | 12.59 | 12.92 | 12,340 | +0.24(+1.88%) |
Sep 20, 2016 | 12.55 | 12.71 | 12.47 | 12.68 | 14,431 | +0.23(+1.84%) |
Sep 19, 2016 | 12.61 | 12.64 | 12.21 | 12.45 | 12,988 | -0.01(-0.08%) |
Sep 16, 2016 | 12.90 | 13.51 | 12.37 | 12.46 | 94,015 | -0.36(-2.83%) |
Sep 15, 2016 | 12.43 | 13.22 | 12.43 | 12.83 | 27,572 | +0.51(+4.10%) |
Sep 14, 2016 | 13.45 | 13.84 | 12.30 | 12.32 | 26,228 | -1.07(-7.98%) |
Sep 13, 2016 | 14.41 | 14.83 | 13.34 | 13.39 | 26,402 | -1.16(-7.99%) |
Sep 12, 2016 | 14.92 | 15.19 | 13.83 | 14.55 | 51,044 | -0.40(-2.68%) |
Sep 09, 2016 | 15.21 | 15.26 | 14.76 | 14.95 | 280,979 | -0.29(-1.88%) |
Sep 08, 2016 | 14.41 | 15.39 | 14.41 | 15.24 | 31,907 | +1.21(+8.63%) |
Sep 07, 2016 | 13.73 | 14.16 | 13.72 | 14.03 | 22,726 | +0.27(+1.94%) |
Sep 06, 2016 | 12.46 | 13.99 | 12.36 | 13.76 | 32,819 | +1.28(+10.24%) |
Sep 02, 2016 | 12.36 | 12.48 | 12.48 | 12.48 | 2,411 | +0.28(+2.27%) |
Sep 01, 2016 | 12.03 | 12.58 | 11.98 | 12.21 | 9,148 | -0.12(-1.01%) |
Aug 31, 2016 | 12.18 | 12.45 | 11.84 | 12.33 | 7,787 | +0.24(+1.97%) |
Aug 30, 2016 | 12.09 | 12.43 | 12.06 | 12.09 | 12,866 | -0.37(-2.98%) |
Aug 29, 2016 | 12.39 | 12.58 | 12.39 | 12.46 | 5,519 | -0.03(-0.23%) |
Aug 26, 2016 | 12.35 | 12.54 | 12.33 | 12.49 | 7,893 | +0.16(+1.31%) |
Aug 25, 2016 | 12.30 | 12.39 | 12.23 | 12.33 | 4,465 | +0.03(+0.23%) |
Aug 24, 2016 | 12.02 | 12.49 | 12.02 | 12.30 | 27,011 | +0.31(+2.63%) |
Aug 23, 2016 | 10.97 | 12.01 | 10.97 | 11.99 | 19,331 | +0.95(+8.64%) |
Aug 22, 2016 | 10.55 | 11.06 | 10.42 | 11.03 | 7,314 | +0.53(+5.09%) |
Aug 19, 2016 | 11.10 | 11.26 | 10.48 | 10.50 | 20,437 | -0.60(-5.41%) |
Aug 18, 2016 | 11.09 | 11.11 | 11.09 | 11.10 | 1,293 | -0.03(-0.26%) |
Aug 17, 2016 | 10.51 | 11.29 | 10.34 | 11.13 | 28,524 | +0.62(+5.90%) |
Aug 16, 2016 | 12.22 | 13.11 | 10.49 | 10.51 | 87,635 | -1.71(-13.97%) |
Aug 15, 2016 | 10.79 | 12.39 | 10.70 | 12.22 | 38,557 | +1.40(+12.96%) |
Aug 12, 2016 | 9.755 | 10.81 | 9.565 | 10.81 | 24,988 | +1.06(+10.85%) |
Aug 11, 2016 | 9.021 | 10.04 | 9.021 | 9.755 | 28,543 | +0.92(+10.48%) |
Aug 10, 2016 | 10.39 | 10.44 | 8.268 | 8.830 | 45,590 | -1.58(-15.20%) |
Aug 09, 2016 | 10.36 | 10.43 | 10.16 | 10.41 | 13,142 | +0.06(+0.55%) |
Aug 08, 2016 | 10.38 | 10.38 | 10.33 | 10.36 | 2,539 | +0.01(+0.09%) |
Aug 05, 2016 | 10.16 | 10.38 | 10.16 | 10.35 | 6,446 | +0.10(+1.02%) |
Aug 04, 2016 | 10.28 | 10.28 | 10.13 | 10.24 | 7,602 | +0.00(+0.00%) |
Aug 03, 2016 | 10.22 | 10.27 | 10.22 | 10.24 | 2,447 | -0.06(-0.56%) |
Aug 02, 2016 | 10.45 | 10.47 | 10.30 | 10.30 | 11,368 | +0.04(+0.37%) |