Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.70 | 13.50 | 12.10 | 13.30 | 17,866 | +0.50(+3.91%) |
Oct 28, 2016 | 13.40 | 13.49 | 12.40 | 12.80 | 16,051 | -0.60(-4.48%) |
Oct 27, 2016 | 13.30 | 13.70 | 13.00 | 13.40 | 26,272 | +0.20(+1.52%) |
Oct 26, 2016 | 12.70 | 14.00 | 12.50 | 13.20 | 32,332 | +0.80(+6.45%) |
Oct 25, 2016 | 12.00 | 12.70 | 11.90 | 12.40 | 24,187 | +0.50(+4.20%) |
Oct 24, 2016 | 11.70 | 12.00 | 11.60 | 11.90 | 9,429 | +0.10(+0.85%) |
Oct 21, 2016 | 12.00 | 12.10 | 11.60 | 11.80 | 19,664 | +0.00(+0.00%) |
Oct 20, 2016 | 11.50 | 12.40 | 11.50 | 11.80 | 21,807 | +0.10(+0.85%) |
Oct 19, 2016 | 11.80 | 11.99 | 10.90 | 11.70 | 31,867 | +0.00(+0.00%) |
Oct 18, 2016 | 11.50 | 11.90 | 11.24 | 11.70 | 36,738 | +0.30(+2.63%) |
Oct 17, 2016 | 12.50 | 12.50 | 11.30 | 11.40 | 61,901 | -0.90(-7.32%) |
Oct 14, 2016 | 10.60 | 13.30 | 10.60 | 12.30 | 397,779 | +2.45(+24.87%) |
Oct 13, 2016 | 9.900 | 10.50 | 9.600 | 9.850 | 37,681 | +0.05(+0.51%) |
Oct 12, 2016 | 10.60 | 11.08 | 9.600 | 9.800 | 42,372 | -1.10(-10.09%) |
Oct 11, 2016 | 11.10 | 11.40 | 10.70 | 10.90 | 24,471 | -0.20(-1.80%) |
Oct 10, 2016 | 11.10 | 11.80 | 10.91 | 11.10 | 21,139 | +0.10(+0.91%) |
Oct 07, 2016 | 11.60 | 11.80 | 10.60 | 11.00 | 30,828 | -0.50(-4.35%) |
Oct 06, 2016 | 11.50 | 11.90 | 11.40 | 11.50 | 12,437 | +0.10(+0.88%) |
Oct 05, 2016 | 11.50 | 11.80 | 11.40 | 11.40 | 5,930 | +0.00(+0.00%) |
Oct 04, 2016 | 11.50 | 11.70 | 11.40 | 11.40 | 10,361 | +0.00(+0.00%) |
Oct 03, 2016 | 11.50 | 11.60 | 11.30 | 11.40 | 12,864 | +0.00(+0.00%) |
Sep 30, 2016 | 11.50 | 12.13 | 11.40 | 11.40 | 24,447 | +0.10(+0.88%) |
Sep 29, 2016 | 11.30 | 11.60 | 11.20 | 11.30 | 16,367 | +0.10(+0.89%) |
Sep 28, 2016 | 11.80 | 11.80 | 11.20 | 11.20 | 25,771 | -0.30(-2.61%) |
Sep 27, 2016 | 12.20 | 12.20 | 11.40 | 11.50 | 25,158 | -0.60(-4.96%) |
Sep 26, 2016 | 12.90 | 13.00 | 12.10 | 12.10 | 25,242 | -0.70(-5.47%) |
Sep 23, 2016 | 12.80 | 13.30 | 12.80 | 12.80 | 11,614 | +0.00(+0.00%) |
Sep 22, 2016 | 13.20 | 13.70 | 12.80 | 12.80 | 18,267 | -0.30(-2.29%) |
Sep 21, 2016 | 12.70 | 13.30 | 12.60 | 13.10 | 17,405 | +0.50(+3.97%) |
Sep 20, 2016 | 12.70 | 13.00 | 12.50 | 12.60 | 12,940 | +0.00(+0.00%) |
Sep 19, 2016 | 12.90 | 13.00 | 12.60 | 12.60 | 14,710 | -0.40(-3.08%) |
Sep 16, 2016 | 12.60 | 13.00 | 12.60 | 13.00 | 15,402 | +0.40(+3.17%) |
Sep 15, 2016 | 12.80 | 13.40 | 12.60 | 12.60 | 15,375 | -0.10(-0.79%) |
Sep 14, 2016 | 12.90 | 14.39 | 12.60 | 12.70 | 97,891 | -1.40(-9.93%) |
Sep 13, 2016 | 13.10 | 14.80 | 12.70 | 14.10 | 77,499 | +1.70(+13.71%) |
Sep 12, 2016 | 13.00 | 13.00 | 12.20 | 12.40 | 12,333 | -0.60(-4.62%) |
Sep 09, 2016 | 13.20 | 13.80 | 12.70 | 13.00 | 10,034 | -0.10(-0.76%) |
Sep 08, 2016 | 12.80 | 13.80 | 12.60 | 13.10 | 14,024 | +0.40(+3.15%) |
Sep 07, 2016 | 13.40 | 13.90 | 12.70 | 12.70 | 22,074 | -0.60(-4.51%) |
Sep 06, 2016 | 13.10 | 13.90 | 13.10 | 13.30 | 5,873 | +0.00(+0.00%) |
Sep 02, 2016 | 13.40 | 13.30 | 13.30 | 13.30 | 4,370 | +0.00(+0.00%) |
Sep 01, 2016 | 13.80 | 14.00 | 13.20 | 13.30 | 6,519 | -0.20(-1.48%) |
Aug 31, 2016 | 13.70 | 14.20 | 13.30 | 13.50 | 4,909 | -0.20(-1.46%) |
Aug 30, 2016 | 13.60 | 13.90 | 13.30 | 13.70 | 2,720 | +0.10(+0.74%) |
Aug 29, 2016 | 13.90 | 14.24 | 13.50 | 13.60 | 4,912 | -0.20(-1.44%) |
Aug 26, 2016 | 13.60 | 14.10 | 13.50 | 13.80 | 9,322 | +0.50(+3.75%) |
Aug 25, 2016 | 13.70 | 13.90 | 12.80 | 13.30 | 9,308 | -0.50(-3.62%) |
Aug 24, 2016 | 14.00 | 14.10 | 13.70 | 13.80 | 4,160 | -0.10(-0.72%) |
Aug 23, 2016 | 13.40 | 13.90 | 13.40 | 13.90 | 6,849 | +0.40(+2.96%) |
Aug 22, 2016 | 13.70 | 13.70 | 13.20 | 13.50 | 14,608 | +0.00(+0.00%) |
Aug 19, 2016 | 13.60 | 13.70 | 13.30 | 13.50 | 6,736 | +0.20(+1.50%) |
Aug 18, 2016 | 13.60 | 13.60 | 12.80 | 13.30 | 13,832 | +0.00(+0.00%) |
Aug 17, 2016 | 13.40 | 13.50 | 12.70 | 13.30 | 15,518 | -0.10(-0.75%) |
Aug 16, 2016 | 13.50 | 13.80 | 13.20 | 13.40 | 21,247 | +0.40(+3.08%) |
Aug 15, 2016 | 11.50 | 13.60 | 11.30 | 13.00 | 81,518 | +1.70(+15.04%) |
Aug 12, 2016 | 11.10 | 11.60 | 10.50 | 11.30 | 100,130 | +0.25(+2.26%) |
Aug 11, 2016 | 11.70 | 11.70 | 10.40 | 11.05 | 64,203 | -0.80(-6.75%) |
Aug 10, 2016 | 11.50 | 12.40 | 11.50 | 11.85 | 24,639 | -0.55(-4.44%) |
Aug 09, 2016 | 13.00 | 13.10 | 11.00 | 12.40 | 60,353 | -1.30(-9.49%) |
Aug 08, 2016 | 15.00 | 15.35 | 13.60 | 13.70 | 25,268 | -1.10(-7.43%) |
Aug 05, 2016 | 14.70 | 15.00 | 14.40 | 14.80 | 8,629 | +0.30(+2.07%) |
Aug 04, 2016 | 14.50 | 14.70 | 14.50 | 14.50 | 4,983 | +0.10(+0.69%) |
Aug 03, 2016 | 14.40 | 14.50 | 14.10 | 14.40 | 3,536 | +0.25(+1.77%) |
Aug 02, 2016 | 13.70 | 14.20 | 13.70 | 14.15 | 1,228 | +0.35(+2.54%) |