Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.56 | 11.75 | 11.56 | 11.61 | 495,259 | -0.02(-0.15%) |
Oct 28, 2016 | 11.66 | 11.74 | 11.57 | 11.62 | 471,942 | -0.10(-0.82%) |
Oct 27, 2016 | 11.80 | 11.81 | 11.63 | 11.72 | 397,780 | -0.01(-0.06%) |
Oct 26, 2016 | 11.70 | 11.78 | 11.63 | 11.73 | 316,973 | +0.02(+0.21%) |
Oct 25, 2016 | 11.70 | 11.80 | 11.69 | 11.70 | 338,792 | -0.02(-0.15%) |
Oct 24, 2016 | 11.78 | 11.83 | 11.66 | 11.72 | 428,894 | -0.05(-0.41%) |
Oct 21, 2016 | 11.82 | 11.96 | 11.71 | 11.77 | 456,470 | -0.01(-0.12%) |
Oct 20, 2016 | 11.83 | 11.93 | 11.76 | 11.78 | 412,493 | +0.02(+0.15%) |
Oct 19, 2016 | 11.65 | 11.77 | 11.63 | 11.76 | 483,714 | +0.10(+0.88%) |
Oct 18, 2016 | 11.75 | 11.87 | 11.62 | 11.66 | 480,295 | -0.02(-0.15%) |
Oct 17, 2016 | 11.68 | 11.72 | 11.65 | 11.68 | 327,979 | +0.01(+0.06%) |
Oct 14, 2016 | 11.61 | 11.74 | 11.61 | 11.67 | 350,783 | +0.04(+0.35%) |
Oct 13, 2016 | 11.54 | 11.70 | 11.48 | 11.63 | 409,459 | +0.10(+0.86%) |
Oct 12, 2016 | 11.38 | 11.54 | 11.34 | 11.53 | 424,686 | +0.15(+1.36%) |
Oct 11, 2016 | 11.62 | 11.62 | 11.36 | 11.38 | 441,110 | -0.22(-1.89%) |
Oct 10, 2016 | 11.47 | 11.66 | 11.47 | 11.60 | 249,157 | +0.13(+1.14%) |
Oct 07, 2016 | 11.46 | 11.56 | 11.38 | 11.47 | 445,674 | -0.01(-0.06%) |
Oct 06, 2016 | 11.63 | 11.64 | 11.46 | 11.47 | 411,532 | -0.14(-1.21%) |
Oct 05, 2016 | 11.63 | 11.65 | 11.51 | 11.61 | 641,959 | +0.07(+0.56%) |
Oct 04, 2016 | 11.90 | 11.90 | 11.50 | 11.55 | 686,872 | -0.31(-2.63%) |
Oct 03, 2016 | 11.93 | 11.98 | 11.78 | 11.86 | 429,174 | -0.02(-0.20%) |
Sep 30, 2016 | 11.89 | 11.97 | 11.78 | 11.88 | 728,890 | +0.10(+0.87%) |
Sep 29, 2016 | 11.74 | 11.83 | 11.69 | 11.78 | 445,065 | +0.04(+0.35%) |
Sep 28, 2016 | 11.61 | 11.78 | 11.61 | 11.74 | 579,984 | +0.09(+0.74%) |
Sep 27, 2016 | 11.80 | 11.80 | 11.56 | 11.65 | 730,321 | -0.14(-1.19%) |
Sep 26, 2016 | 11.76 | 12.02 | 11.75 | 11.80 | 563,530 | -0.07(-0.58%) |
Sep 23, 2016 | 11.74 | 11.88 | 11.50 | 11.86 | 622,760 | +0.18(+1.50%) |
Sep 22, 2016 | 11.63 | 11.86 | 11.59 | 11.69 | 777,096 | +0.18(+1.55%) |
Sep 21, 2016 | 11.52 | 11.57 | 11.24 | 11.51 | 600,506 | +0.09(+0.78%) |
Sep 20, 2016 | 11.74 | 11.75 | 11.40 | 11.42 | 788,012 | -0.23(-2.00%) |
Sep 19, 2016 | 11.33 | 11.70 | 11.33 | 11.65 | 978,199 | +0.42(+3.76%) |
Sep 16, 2016 | 11.20 | 11.34 | 11.15 | 11.23 | 666,885 | -0.04(-0.34%) |
Sep 15, 2016 | 10.98 | 11.35 | 10.97 | 11.27 | 749,494 | +0.39(+3.56%) |
Sep 14, 2016 | 10.75 | 10.91 | 10.73 | 10.88 | 479,176 | +0.17(+1.62%) |
Sep 13, 2016 | 10.83 | 10.83 | 10.64 | 10.71 | 510,760 | -0.23(-2.11%) |
Sep 12, 2016 | 10.82 | 11.07 | 10.70 | 10.94 | 742,513 | +0.04(+0.34%) |
Sep 09, 2016 | 11.24 | 11.25 | 10.87 | 10.90 | 825,481 | -0.44(-3.87%) |
Sep 08, 2016 | 11.24 | 11.41 | 11.23 | 11.34 | 841,627 | +0.13(+1.16%) |
Sep 07, 2016 | 11.24 | 11.24 | 11.18 | 11.21 | 765,012 | -0.02(-0.16%) |
Sep 06, 2016 | 11.16 | 11.25 | 11.14 | 11.23 | 476,911 | +0.09(+0.82%) |
Sep 02, 2016 | 11.12 | 11.14 | 11.14 | 11.14 | 447,260 | +0.15(+1.35%) |
Sep 01, 2016 | 10.91 | 11.02 | 10.86 | 10.99 | 448,663 | +0.03(+0.23%) |
Aug 31, 2016 | 11.00 | 11.11 | 10.95 | 10.97 | 472,578 | -0.08(-0.77%) |
Aug 30, 2016 | 11.05 | 11.12 | 11.01 | 11.05 | 422,623 | -0.02(-0.17%) |
Aug 29, 2016 | 11.08 | 11.13 | 11.03 | 11.07 | 460,276 | +0.07(+0.64%) |
Aug 26, 2016 | 11.13 | 11.17 | 10.98 | 11.00 | 714,652 | -0.05(-0.47%) |
Aug 25, 2016 | 11.06 | 11.11 | 11.04 | 11.05 | 440,883 | -0.04(-0.35%) |
Aug 24, 2016 | 11.23 | 11.23 | 11.07 | 11.09 | 484,990 | -0.06(-0.57%) |
Aug 23, 2016 | 11.13 | 11.22 | 11.06 | 11.15 | 465,472 | +0.11(+0.98%) |
Aug 22, 2016 | 11.09 | 11.09 | 11.02 | 11.04 | 751,098 | -0.05(-0.47%) |
Aug 19, 2016 | 11.27 | 11.30 | 11.03 | 11.09 | 666,350 | -0.22(-1.92%) |
Aug 18, 2016 | 11.29 | 11.38 | 11.25 | 11.31 | 621,270 | +0.01(+0.12%) |
Aug 17, 2016 | 11.25 | 11.39 | 11.18 | 11.30 | 516,487 | +0.04(+0.38%) |
Aug 16, 2016 | 11.37 | 11.37 | 11.23 | 11.25 | 463,875 | -0.05(-0.46%) |
Aug 15, 2016 | 11.34 | 11.41 | 11.27 | 11.31 | 674,401 | +0.01(+0.08%) |
Aug 12, 2016 | 11.39 | 11.42 | 11.28 | 11.30 | 397,564 | -0.03(-0.26%) |
Aug 11, 2016 | 11.34 | 11.44 | 11.30 | 11.33 | 636,087 | +0.01(+0.12%) |
Aug 10, 2016 | 11.31 | 11.34 | 11.24 | 11.31 | 752,191 | +0.12(+1.03%) |
Aug 09, 2016 | 11.21 | 11.21 | 11.14 | 11.20 | 462,104 | +0.04(+0.38%) |
Aug 08, 2016 | 11.08 | 11.23 | 11.05 | 11.16 | 547,565 | +0.10(+0.90%) |
Aug 05, 2016 | 11.03 | 11.09 | 10.89 | 11.06 | 656,601 | +0.09(+0.85%) |
Aug 04, 2016 | 10.76 | 11.04 | 10.72 | 10.96 | 816,873 | +0.32(+3.01%) |
Aug 03, 2016 | 10.51 | 10.79 | 10.51 | 10.64 | 683,814 | +0.09(+0.90%) |
Aug 02, 2016 | 10.46 | 10.59 | 10.43 | 10.55 | 643,695 | +0.09(+0.86%) |