Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.29 | 11.53 | 11.21 | 11.42 | 500,770 | +0.14(+1.24%) |
Oct 28, 2016 | 11.32 | 11.36 | 11.20 | 11.28 | 337,409 | -0.03(-0.22%) |
Oct 27, 2016 | 11.30 | 11.39 | 11.17 | 11.30 | 580,853 | +0.01(+0.06%) |
Oct 26, 2016 | 11.58 | 11.58 | 11.18 | 11.30 | 469,996 | -0.28(-2.41%) |
Oct 25, 2016 | 11.75 | 11.75 | 11.55 | 11.58 | 415,707 | -0.13(-1.14%) |
Oct 24, 2016 | 11.89 | 11.96 | 11.65 | 11.71 | 441,780 | -0.10(-0.81%) |
Oct 21, 2016 | 11.71 | 11.86 | 11.43 | 11.81 | 489,833 | -0.01(-0.11%) |
Oct 20, 2016 | 11.85 | 11.92 | 11.77 | 11.82 | 430,428 | -0.03(-0.27%) |
Oct 19, 2016 | 11.75 | 12.00 | 11.75 | 11.85 | 388,760 | +0.07(+0.59%) |
Oct 18, 2016 | 11.60 | 11.81 | 11.49 | 11.78 | 403,531 | +0.30(+2.66%) |
Oct 17, 2016 | 11.48 | 11.54 | 11.43 | 11.48 | 247,554 | +0.00(+0.00%) |
Oct 14, 2016 | 11.48 | 11.58 | 11.41 | 11.48 | 463,952 | +0.08(+0.72%) |
Oct 13, 2016 | 11.19 | 11.50 | 11.19 | 11.39 | 343,558 | +0.10(+0.84%) |
Oct 12, 2016 | 11.60 | 11.60 | 11.22 | 11.30 | 722,818 | -0.34(-2.89%) |
Oct 11, 2016 | 11.76 | 11.76 | 11.58 | 11.63 | 353,662 | -0.12(-1.03%) |
Oct 10, 2016 | 11.81 | 11.93 | 11.72 | 11.76 | 317,296 | +0.01(+0.11%) |
Oct 07, 2016 | 11.93 | 12.06 | 11.74 | 11.74 | 424,136 | -0.17(-1.39%) |
Oct 06, 2016 | 12.09 | 12.11 | 11.89 | 11.91 | 404,337 | -0.16(-1.32%) |
Oct 05, 2016 | 11.90 | 12.15 | 11.90 | 12.07 | 882,294 | +0.15(+1.23%) |
Oct 04, 2016 | 12.12 | 12.12 | 11.86 | 11.92 | 1,102,187 | -0.15(-1.26%) |
Oct 03, 2016 | 12.08 | 12.17 | 11.97 | 12.07 | 647,071 | +0.00(+0.00%) |
Sep 30, 2016 | 12.10 | 12.23 | 11.93 | 12.07 | 1,568,299 | +0.00(+0.00%) |
Sep 29, 2016 | 12.24 | 12.32 | 12.02 | 12.07 | 1,602,483 | -0.18(-1.50%) |
Sep 28, 2016 | 12.11 | 12.26 | 12.01 | 12.26 | 632,355 | +0.18(+1.53%) |
Sep 27, 2016 | 12.01 | 12.11 | 11.81 | 12.07 | 1,041,171 | +0.00(+0.00%) |
Sep 26, 2016 | 11.99 | 12.10 | 11.69 | 12.07 | 1,372,114 | +0.01(+0.05%) |
Sep 23, 2016 | 11.94 | 12.10 | 11.91 | 12.07 | 534,545 | +0.11(+0.96%) |
Sep 22, 2016 | 11.81 | 12.06 | 11.74 | 11.95 | 893,533 | +0.26(+2.23%) |
Sep 21, 2016 | 11.66 | 11.79 | 11.46 | 11.69 | 471,192 | +0.10(+0.82%) |
Sep 20, 2016 | 11.56 | 11.65 | 11.44 | 11.60 | 751,286 | +0.03(+0.22%) |
Sep 19, 2016 | 11.70 | 11.77 | 11.52 | 11.57 | 814,489 | -0.09(-0.76%) |
Sep 16, 2016 | 11.81 | 11.81 | 11.49 | 11.66 | 1,122,661 | -0.21(-1.77%) |
Sep 15, 2016 | 12.08 | 12.08 | 11.75 | 11.87 | 866,866 | -0.20(-1.63%) |
Sep 14, 2016 | 12.00 | 12.11 | 11.60 | 12.07 | 1,384,229 | +0.16(+1.33%) |
Sep 13, 2016 | 11.94 | 12.09 | 11.83 | 11.91 | 1,281,899 | -0.09(-0.74%) |
Sep 12, 2016 | 12.05 | 12.13 | 11.90 | 12.00 | 572,327 | -0.10(-0.84%) |
Sep 09, 2016 | 12.34 | 12.41 | 12.09 | 12.10 | 941,666 | -0.41(-3.25%) |
Sep 08, 2016 | 12.27 | 12.57 | 12.20 | 12.51 | 528,989 | +0.17(+1.39%) |
Sep 07, 2016 | 12.17 | 12.38 | 12.13 | 12.33 | 426,652 | +0.17(+1.36%) |
Sep 06, 2016 | 12.10 | 12.27 | 12.10 | 12.17 | 235,731 | +0.09(+0.74%) |
Sep 02, 2016 | 12.03 | 12.08 | 12.08 | 12.08 | 271,768 | +0.15(+1.22%) |
Sep 01, 2016 | 12.00 | 12.04 | 11.77 | 11.93 | 387,118 | -0.08(-0.63%) |
Aug 31, 2016 | 11.85 | 12.05 | 11.73 | 12.01 | 865,331 | +0.18(+1.56%) |
Aug 30, 2016 | 11.75 | 12.05 | 11.71 | 11.83 | 602,110 | +0.13(+1.14%) |
Aug 29, 2016 | 11.98 | 12.14 | 11.68 | 11.69 | 422,818 | -0.27(-2.28%) |
Aug 26, 2016 | 12.00 | 12.25 | 11.90 | 11.97 | 326,433 | -0.06(-0.47%) |
Aug 25, 2016 | 11.98 | 12.03 | 11.89 | 12.02 | 300,472 | -0.03(-0.21%) |
Aug 24, 2016 | 12.23 | 12.33 | 11.99 | 12.05 | 271,492 | -0.16(-1.28%) |
Aug 23, 2016 | 12.00 | 12.38 | 11.99 | 12.20 | 537,175 | +0.24(+1.99%) |
Aug 22, 2016 | 12.06 | 12.13 | 11.82 | 11.97 | 437,727 | -0.08(-0.62%) |
Aug 19, 2016 | 12.05 | 12.09 | 11.93 | 12.04 | 449,789 | -0.11(-0.93%) |
Aug 18, 2016 | 12.04 | 12.27 | 12.00 | 12.15 | 393,426 | +0.08(+0.62%) |
Aug 17, 2016 | 12.01 | 12.20 | 11.75 | 12.08 | 358,382 | +0.03(+0.26%) |
Aug 16, 2016 | 12.24 | 12.46 | 11.94 | 12.05 | 557,153 | -0.26(-2.08%) |
Aug 15, 2016 | 12.15 | 12.39 | 12.15 | 12.30 | 518,248 | +0.14(+1.18%) |
Aug 12, 2016 | 12.40 | 12.48 | 12.14 | 12.16 | 313,499 | -0.21(-1.67%) |
Aug 11, 2016 | 12.48 | 12.60 | 12.34 | 12.37 | 848,121 | -0.04(-0.35%) |
Aug 10, 2016 | 12.65 | 12.77 | 12.38 | 12.41 | 775,096 | -0.23(-1.83%) |
Aug 09, 2016 | 12.62 | 12.72 | 12.58 | 12.64 | 803,255 | +0.04(+0.35%) |
Aug 08, 2016 | 12.75 | 12.81 | 12.56 | 12.60 | 1,006,551 | -0.16(-1.23%) |
Aug 05, 2016 | 12.60 | 12.95 | 12.54 | 12.75 | 1,892,940 | +0.35(+2.82%) |
Aug 04, 2016 | 12.33 | 12.55 | 12.20 | 12.40 | 620,852 | +0.06(+0.51%) |
Aug 03, 2016 | 12.22 | 12.43 | 12.10 | 12.34 | 571,272 | +0.09(+0.71%) |
Aug 02, 2016 | 12.36 | 12.37 | 12.13 | 12.25 | 472,344 | -0.11(-0.86%) |