Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.00 | 12.02 | 11.77 | 11.85 | 494,490 | -0.06(-0.50%) |
Oct 28, 2016 | 12.00 | 12.20 | 11.89 | 11.91 | 488,238 | -0.04(-0.33%) |
Oct 27, 2016 | 11.97 | 12.19 | 11.89 | 11.95 | 372,957 | +0.13(+1.10%) |
Oct 26, 2016 | 11.60 | 11.99 | 11.60 | 11.82 | 343,396 | +0.16(+1.37%) |
Oct 25, 2016 | 11.65 | 11.74 | 11.45 | 11.66 | 373,491 | +0.04(+0.34%) |
Oct 24, 2016 | 11.52 | 11.86 | 11.40 | 11.62 | 788,716 | +0.13(+1.13%) |
Oct 21, 2016 | 11.00 | 11.64 | 10.83 | 11.49 | 780,603 | +1.05(+10.06%) |
Oct 20, 2016 | 10.39 | 10.46 | 10.35 | 10.44 | 126,647 | -0.02(-0.19%) |
Oct 19, 2016 | 10.40 | 10.48 | 10.30 | 10.46 | 142,640 | +0.04(+0.38%) |
Oct 18, 2016 | 10.54 | 10.63 | 10.38 | 10.42 | 202,455 | -0.03(-0.29%) |
Oct 17, 2016 | 10.43 | 10.46 | 10.38 | 10.45 | 77,864 | +0.05(+0.48%) |
Oct 14, 2016 | 10.30 | 10.50 | 10.30 | 10.40 | 137,747 | +0.10(+0.97%) |
Oct 13, 2016 | 10.33 | 10.40 | 10.16 | 10.30 | 176,648 | -0.07(-0.68%) |
Oct 12, 2016 | 10.46 | 10.51 | 10.37 | 10.37 | 182,507 | -0.11(-1.05%) |
Oct 11, 2016 | 10.66 | 10.71 | 10.45 | 10.48 | 89,371 | -0.24(-2.24%) |
Oct 10, 2016 | 10.82 | 10.90 | 10.69 | 10.72 | 40,288 | +0.00(+0.00%) |
Oct 07, 2016 | 10.83 | 10.83 | 10.59 | 10.72 | 55,571 | -0.10(-0.92%) |
Oct 06, 2016 | 10.92 | 10.92 | 10.81 | 10.82 | 65,472 | -0.09(-0.82%) |
Oct 05, 2016 | 10.83 | 11.00 | 10.83 | 10.91 | 77,379 | +0.13(+1.21%) |
Oct 04, 2016 | 10.80 | 10.93 | 10.74 | 10.78 | 92,179 | -0.05(-0.46%) |
Oct 03, 2016 | 10.85 | 10.87 | 10.72 | 10.83 | 99,186 | +0.00(+0.00%) |
Sep 30, 2016 | 10.73 | 10.87 | 10.70 | 10.83 | 96,302 | +0.13(+1.21%) |
Sep 29, 2016 | 10.59 | 10.82 | 10.59 | 10.70 | 125,365 | +0.10(+0.94%) |
Sep 28, 2016 | 10.43 | 10.62 | 10.42 | 10.60 | 158,628 | +0.17(+1.63%) |
Sep 27, 2016 | 10.48 | 10.48 | 10.30 | 10.43 | 131,141 | -0.04(-0.38%) |
Sep 26, 2016 | 10.50 | 10.62 | 10.44 | 10.47 | 131,864 | -0.09(-0.85%) |
Sep 23, 2016 | 10.58 | 10.59 | 10.49 | 10.56 | 118,655 | -0.08(-0.75%) |
Sep 22, 2016 | 10.51 | 10.64 | 10.51 | 10.64 | 81,007 | +0.17(+1.62%) |
Sep 21, 2016 | 10.43 | 10.61 | 10.41 | 10.47 | 176,171 | +0.13(+1.26%) |
Sep 20, 2016 | 10.36 | 10.37 | 10.29 | 10.34 | 176,063 | +0.03(+0.29%) |
Sep 19, 2016 | 10.35 | 10.46 | 10.21 | 10.31 | 159,477 | +0.03(+0.29%) |
Sep 16, 2016 | 10.41 | 10.46 | 10.28 | 10.28 | 137,265 | -0.18(-1.72%) |
Sep 15, 2016 | 10.38 | 10.47 | 10.30 | 10.46 | 108,114 | +0.10(+0.97%) |
Sep 14, 2016 | 10.43 | 10.48 | 10.29 | 10.36 | 87,377 | -0.05(-0.48%) |
Sep 13, 2016 | 10.60 | 10.60 | 10.40 | 10.41 | 97,508 | -0.24(-2.25%) |
Sep 12, 2016 | 10.60 | 10.70 | 10.48 | 10.65 | 167,435 | +0.02(+0.19%) |
Sep 09, 2016 | 10.75 | 10.76 | 10.60 | 10.63 | 202,738 | -0.21(-1.94%) |
Sep 08, 2016 | 10.88 | 10.96 | 10.83 | 10.84 | 91,710 | -0.09(-0.82%) |
Sep 07, 2016 | 10.97 | 10.97 | 10.81 | 10.93 | 164,074 | -0.01(-0.09%) |
Sep 06, 2016 | 10.93 | 10.98 | 10.82 | 10.94 | 182,288 | +0.02(+0.18%) |
Sep 02, 2016 | 10.81 | 10.92 | 10.92 | 10.92 | 155,000 | +0.18(+1.68%) |
Sep 01, 2016 | 10.70 | 10.78 | 10.62 | 10.74 | 138,930 | +0.08(+0.75%) |
Aug 31, 2016 | 10.74 | 10.74 | 10.58 | 10.66 | 173,550 | -0.09(-0.84%) |
Aug 30, 2016 | 10.72 | 10.80 | 10.66 | 10.75 | 140,587 | +0.00(+0.00%) |
Aug 29, 2016 | 10.74 | 10.80 | 10.66 | 10.75 | 97,940 | -0.02(-0.19%) |
Aug 26, 2016 | 10.79 | 10.86 | 10.71 | 10.77 | 169,973 | +0.05(+0.47%) |
Aug 25, 2016 | 10.67 | 10.75 | 10.54 | 10.72 | 154,486 | +0.09(+0.85%) |
Aug 24, 2016 | 10.72 | 10.74 | 10.60 | 10.63 | 104,349 | -0.08(-0.75%) |
Aug 23, 2016 | 10.60 | 10.83 | 10.58 | 10.71 | 208,777 | +0.14(+1.32%) |
Aug 22, 2016 | 10.76 | 10.76 | 10.56 | 10.57 | 191,800 | -0.26(-2.40%) |
Aug 19, 2016 | 10.62 | 10.86 | 10.58 | 10.83 | 238,582 | +0.16(+1.50%) |
Aug 18, 2016 | 10.81 | 10.84 | 10.63 | 10.67 | 351,573 | -0.14(-1.30%) |
Aug 17, 2016 | 10.91 | 10.91 | 10.77 | 10.81 | 378,468 | -0.08(-0.73%) |
Aug 16, 2016 | 11.01 | 11.01 | 10.88 | 10.89 | 354,451 | -0.10(-0.91%) |
Aug 15, 2016 | 11.00 | 11.20 | 10.96 | 10.99 | 242,262 | -0.01(-0.09%) |
Aug 12, 2016 | 10.92 | 11.06 | 10.92 | 11.00 | 406,888 | +0.05(+0.46%) |
Aug 11, 2016 | 10.94 | 11.04 | 10.90 | 10.95 | 312,368 | -0.01(-0.09%) |
Aug 10, 2016 | 11.18 | 11.22 | 10.95 | 10.96 | 477,147 | -0.19(-1.70%) |
Aug 09, 2016 | 11.11 | 11.16 | 11.09 | 11.15 | 232,838 | +0.04(+0.36%) |
Aug 08, 2016 | 11.14 | 11.17 | 11.10 | 11.11 | 356,111 | -0.03(-0.27%) |
Aug 05, 2016 | 11.04 | 11.22 | 10.97 | 11.14 | 371,897 | +0.07(+0.63%) |
Aug 04, 2016 | 11.15 | 11.17 | 10.94 | 11.07 | 349,034 | -0.10(-0.90%) |
Aug 03, 2016 | 11.04 | 11.21 | 11.03 | 11.17 | 257,106 | +0.09(+0.81%) |
Aug 02, 2016 | 11.30 | 11.36 | 10.96 | 11.08 | 299,556 | -0.16(-1.42%) |