Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.07 | 11.15 | 10.94 | 11.11 | 597,108 | +0.14(+1.31%) |
Oct 28, 2016 | 11.06 | 11.08 | 10.90 | 10.97 | 343,039 | -0.10(-0.92%) |
Oct 27, 2016 | 11.03 | 11.11 | 10.92 | 11.07 | 567,331 | +0.12(+1.08%) |
Oct 26, 2016 | 10.93 | 11.06 | 10.92 | 10.95 | 501,013 | -0.01(-0.08%) |
Oct 25, 2016 | 10.96 | 11.06 | 10.93 | 10.96 | 598,158 | -0.03(-0.23%) |
Oct 24, 2016 | 10.97 | 11.10 | 10.93 | 10.98 | 774,654 | +0.07(+0.62%) |
Oct 21, 2016 | 10.86 | 11.00 | 10.73 | 10.92 | 744,908 | +0.06(+0.55%) |
Oct 20, 2016 | 10.90 | 11.02 | 10.86 | 10.86 | 387,069 | -0.08(-0.70%) |
Oct 19, 2016 | 10.86 | 10.99 | 10.83 | 10.93 | 705,091 | +0.12(+1.09%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.81 | 10.81 | 408,064 | +0.04(+0.39%) |
Oct 17, 2016 | 10.88 | 10.94 | 10.75 | 10.77 | 388,471 | -0.09(-0.86%) |
Oct 14, 2016 | 11.01 | 11.06 | 10.85 | 10.86 | 386,928 | +0.01(+0.08%) |
Oct 13, 2016 | 11.01 | 11.05 | 10.77 | 10.86 | 491,852 | -0.25(-2.28%) |
Oct 12, 2016 | 11.19 | 11.25 | 11.10 | 11.11 | 448,089 | -0.06(-0.53%) |
Oct 11, 2016 | 11.31 | 11.33 | 11.08 | 11.17 | 494,189 | -0.14(-1.27%) |
Oct 10, 2016 | 11.25 | 11.35 | 11.24 | 11.31 | 591,820 | +0.12(+1.06%) |
Oct 07, 2016 | 11.15 | 11.22 | 11.04 | 11.19 | 532,088 | +0.06(+0.53%) |
Oct 06, 2016 | 11.20 | 11.20 | 11.04 | 11.13 | 250,033 | -0.02(-0.15%) |
Oct 05, 2016 | 10.92 | 11.27 | 10.88 | 11.15 | 843,163 | +0.27(+2.48%) |
Oct 04, 2016 | 10.86 | 10.91 | 10.75 | 10.88 | 452,041 | +0.05(+0.47%) |
Oct 03, 2016 | 10.74 | 10.86 | 10.73 | 10.83 | 618,350 | -0.01(-0.08%) |
Sep 30, 2016 | 10.69 | 10.88 | 10.65 | 10.84 | 497,200 | +0.19(+1.83%) |
Sep 29, 2016 | 10.81 | 10.83 | 10.62 | 10.64 | 419,882 | -0.14(-1.25%) |
Sep 28, 2016 | 10.70 | 10.81 | 10.64 | 10.78 | 457,969 | +0.13(+1.19%) |
Sep 27, 2016 | 10.51 | 10.67 | 10.49 | 10.65 | 315,662 | +0.08(+0.80%) |
Sep 26, 2016 | 10.73 | 10.77 | 10.55 | 10.57 | 459,605 | -0.25(-2.27%) |
Sep 23, 2016 | 10.77 | 10.86 | 10.73 | 10.81 | 416,845 | -0.01(-0.08%) |
Sep 22, 2016 | 10.72 | 10.82 | 10.68 | 10.82 | 617,225 | +0.13(+1.18%) |
Sep 21, 2016 | 10.60 | 10.71 | 10.59 | 10.70 | 446,882 | +0.15(+1.40%) |
Sep 20, 2016 | 10.64 | 10.64 | 10.54 | 10.55 | 316,720 | -0.05(-0.44%) |
Sep 19, 2016 | 10.64 | 10.67 | 10.54 | 10.59 | 342,715 | -0.01(-0.08%) |
Sep 16, 2016 | 10.63 | 10.63 | 10.53 | 10.60 | 1,002,936 | -0.04(-0.40%) |
Sep 15, 2016 | 10.50 | 10.65 | 10.48 | 10.64 | 322,312 | +0.15(+1.45%) |
Sep 14, 2016 | 10.62 | 10.65 | 10.49 | 10.49 | 283,390 | -0.12(-1.11%) |
Sep 13, 2016 | 10.69 | 10.73 | 10.51 | 10.61 | 291,425 | -0.19(-1.80%) |
Sep 12, 2016 | 10.56 | 10.82 | 10.48 | 10.81 | 529,916 | +0.14(+1.35%) |
Sep 09, 2016 | 10.79 | 10.89 | 10.66 | 10.66 | 508,601 | -0.20(-1.87%) |
Sep 08, 2016 | 10.85 | 10.88 | 10.75 | 10.86 | 371,951 | +0.03(+0.23%) |
Sep 07, 2016 | 10.72 | 10.88 | 10.59 | 10.84 | 498,105 | +0.08(+0.71%) |
Sep 06, 2016 | 11.00 | 11.00 | 10.67 | 10.76 | 415,972 | -0.21(-1.92%) |
Sep 02, 2016 | 10.82 | 10.97 | 10.97 | 10.97 | 533,955 | +0.20(+1.88%) |
Sep 01, 2016 | 10.93 | 10.95 | 10.64 | 10.77 | 447,570 | -0.11(-1.01%) |
Aug 31, 2016 | 10.83 | 10.91 | 10.75 | 10.88 | 674,808 | +0.06(+0.55%) |
Aug 30, 2016 | 10.84 | 10.96 | 10.81 | 10.82 | 898,415 | -0.02(-0.16%) |
Aug 29, 2016 | 10.73 | 10.85 | 10.71 | 10.84 | 687,918 | +0.14(+1.26%) |
Aug 26, 2016 | 10.48 | 10.73 | 10.47 | 10.70 | 751,239 | +0.29(+2.76%) |
Aug 25, 2016 | 10.48 | 10.57 | 10.39 | 10.42 | 726,432 | -0.11(-1.04%) |
Aug 24, 2016 | 10.58 | 10.64 | 10.49 | 10.53 | 291,705 | -0.05(-0.48%) |
Aug 23, 2016 | 10.59 | 10.64 | 10.57 | 10.58 | 205,734 | +0.05(+0.48%) |
Aug 22, 2016 | 10.47 | 10.60 | 10.39 | 10.53 | 288,392 | +0.03(+0.32%) |
Aug 19, 2016 | 10.49 | 10.55 | 10.41 | 10.49 | 1,321,230 | -0.04(-0.40%) |
Aug 18, 2016 | 10.42 | 10.54 | 10.38 | 10.54 | 299,997 | +0.09(+0.89%) |
Aug 17, 2016 | 10.43 | 10.48 | 9.944 | 10.44 | 455,772 | +0.02(+0.16%) |
Aug 16, 2016 | 10.51 | 10.51 | 10.31 | 10.43 | 418,785 | -0.12(-1.12%) |
Aug 15, 2016 | 10.48 | 10.56 | 10.24 | 10.54 | 431,759 | +0.12(+1.13%) |
Aug 12, 2016 | 10.35 | 10.44 | 10.30 | 10.43 | 183,533 | -0.03(-0.24%) |
Aug 11, 2016 | 10.49 | 10.51 | 10.43 | 10.45 | 249,874 | -0.01(-0.08%) |
Aug 10, 2016 | 10.47 | 10.55 | 10.36 | 10.46 | 438,814 | -0.03(-0.24%) |
Aug 09, 2016 | 10.48 | 10.53 | 10.40 | 10.48 | 323,701 | -0.01(-0.08%) |
Aug 08, 2016 | 10.57 | 10.58 | 10.46 | 10.49 | 223,631 | +0.01(+0.08%) |
Aug 05, 2016 | 10.32 | 10.48 | 10.26 | 10.48 | 457,060 | +0.27(+2.65%) |
Aug 04, 2016 | 10.15 | 10.27 | 10.13 | 10.21 | 270,630 | +0.06(+0.58%) |
Aug 03, 2016 | 10.04 | 10.16 | 10.02 | 10.15 | 202,766 | +0.14(+1.35%) |
Aug 02, 2016 | 10.15 | 10.22 | 10.02 | 10.02 | 440,646 | -0.12(-1.16%) |