Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 9.200 | 9.630 | 9.000 | 9.150 | 198,382 | -0.55(-5.67%) |
Oct 28, 2016 | 10.00 | 10.05 | 9.404 | 9.700 | 302,092 | -0.75(-7.18%) |
Oct 27, 2016 | 11.00 | 11.00 | 10.41 | 10.45 | 86,322 | -0.40(-3.69%) |
Oct 26, 2016 | 10.90 | 11.06 | 10.84 | 10.85 | 45,020 | -0.10(-0.91%) |
Oct 25, 2016 | 11.07 | 11.07 | 10.83 | 10.95 | 40,186 | -0.05(-0.45%) |
Oct 24, 2016 | 10.90 | 11.28 | 10.90 | 11.00 | 75,663 | +0.15(+1.38%) |
Oct 21, 2016 | 10.80 | 10.90 | 10.78 | 10.85 | 51,017 | -0.03(-0.28%) |
Oct 20, 2016 | 11.00 | 11.05 | 10.85 | 10.88 | 58,724 | -0.09(-0.82%) |
Oct 19, 2016 | 10.83 | 11.05 | 10.78 | 10.97 | 111,619 | +0.20(+1.86%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.75 | 10.77 | 53,512 | -0.06(-0.55%) |
Oct 17, 2016 | 10.86 | 10.95 | 10.77 | 10.83 | 74,645 | +0.09(+0.84%) |
Oct 14, 2016 | 10.74 | 11.00 | 10.70 | 10.74 | 128,699 | +0.08(+0.75%) |
Oct 13, 2016 | 10.86 | 11.00 | 10.64 | 10.66 | 86,597 | -0.36(-3.27%) |
Oct 12, 2016 | 11.14 | 11.14 | 10.94 | 11.02 | 85,544 | -0.06(-0.54%) |
Oct 11, 2016 | 11.38 | 11.48 | 11.07 | 11.08 | 78,872 | -0.32(-2.81%) |
Oct 10, 2016 | 11.53 | 11.63 | 11.39 | 11.40 | 75,598 | -0.13(-1.13%) |
Oct 07, 2016 | 11.69 | 11.69 | 11.45 | 11.53 | 50,433 | -0.12(-1.03%) |
Oct 06, 2016 | 11.65 | 11.71 | 11.48 | 11.65 | 48,241 | -0.01(-0.09%) |
Oct 05, 2016 | 11.64 | 11.71 | 11.57 | 11.66 | 58,059 | +0.05(+0.43%) |
Oct 04, 2016 | 11.68 | 11.73 | 11.55 | 11.61 | 59,127 | -0.08(-0.68%) |
Oct 03, 2016 | 11.30 | 11.69 | 11.30 | 11.69 | 97,721 | +0.29(+2.54%) |
Sep 30, 2016 | 11.66 | 11.68 | 11.33 | 11.40 | 121,226 | -0.17(-1.47%) |
Sep 29, 2016 | 11.63 | 11.74 | 11.55 | 11.57 | 80,430 | -0.10(-0.86%) |
Sep 28, 2016 | 11.49 | 11.71 | 11.33 | 11.67 | 97,341 | +0.18(+1.57%) |
Sep 27, 2016 | 11.47 | 11.62 | 11.38 | 11.49 | 66,439 | +0.01(+0.09%) |
Sep 26, 2016 | 11.61 | 11.72 | 11.47 | 11.48 | 45,492 | -0.16(-1.37%) |
Sep 23, 2016 | 11.87 | 12.02 | 11.55 | 11.64 | 72,556 | -0.30(-2.51%) |
Sep 22, 2016 | 11.55 | 11.99 | 11.46 | 11.94 | 78,479 | +0.55(+4.83%) |
Sep 21, 2016 | 11.16 | 11.47 | 11.09 | 11.39 | 120,093 | +0.35(+3.17%) |
Sep 20, 2016 | 11.57 | 11.60 | 10.97 | 11.04 | 74,640 | -0.43(-3.75%) |
Sep 19, 2016 | 11.72 | 11.80 | 11.46 | 11.47 | 55,048 | -0.23(-1.97%) |
Sep 16, 2016 | 11.45 | 11.72 | 11.31 | 11.70 | 253,494 | +0.24(+2.09%) |
Sep 15, 2016 | 11.18 | 11.50 | 11.17 | 11.46 | 61,034 | +0.34(+3.06%) |
Sep 14, 2016 | 11.18 | 11.23 | 11.03 | 11.12 | 25,168 | -0.01(-0.09%) |
Sep 13, 2016 | 11.42 | 11.49 | 11.13 | 11.13 | 40,571 | -0.35(-3.05%) |
Sep 12, 2016 | 11.16 | 11.49 | 11.16 | 11.48 | 49,408 | +0.19(+1.68%) |
Sep 09, 2016 | 11.82 | 11.88 | 11.28 | 11.29 | 51,443 | -0.67(-5.60%) |
Sep 08, 2016 | 11.99 | 12.00 | 11.82 | 11.96 | 38,902 | -0.03(-0.25%) |
Sep 07, 2016 | 12.07 | 12.10 | 11.91 | 11.99 | 38,038 | -0.06(-0.50%) |
Sep 06, 2016 | 12.08 | 12.16 | 11.94 | 12.05 | 58,138 | +0.10(+0.84%) |
Sep 02, 2016 | 11.47 | 11.95 | 11.95 | 11.95 | 95,900 | +0.48(+4.18%) |
Sep 01, 2016 | 11.40 | 11.49 | 11.34 | 11.47 | 113,702 | +0.00(+0.00%) |
Aug 31, 2016 | 11.73 | 11.73 | 11.47 | 11.47 | 108,275 | -0.25(-2.13%) |
Aug 30, 2016 | 11.68 | 11.81 | 11.68 | 11.72 | 36,035 | +0.06(+0.51%) |
Aug 29, 2016 | 11.66 | 11.81 | 11.54 | 11.66 | 39,264 | -0.06(-0.51%) |
Aug 26, 2016 | 11.72 | 11.85 | 11.59 | 11.72 | 49,284 | +0.02(+0.17%) |
Aug 25, 2016 | 11.99 | 12.04 | 11.65 | 11.70 | 83,255 | -0.39(-3.23%) |
Aug 24, 2016 | 12.40 | 12.41 | 12.01 | 12.09 | 106,980 | -0.29(-2.34%) |
Aug 23, 2016 | 12.26 | 12.49 | 12.24 | 12.38 | 40,661 | +0.18(+1.48%) |
Aug 22, 2016 | 12.37 | 12.45 | 12.01 | 12.20 | 111,289 | -0.13(-1.05%) |
Aug 19, 2016 | 11.77 | 12.45 | 11.77 | 12.33 | 139,506 | +0.56(+4.76%) |
Aug 18, 2016 | 11.58 | 11.86 | 11.26 | 11.77 | 41,316 | +0.14(+1.20%) |
Aug 17, 2016 | 11.81 | 11.84 | 11.57 | 11.63 | 68,679 | -0.20(-1.69%) |
Aug 16, 2016 | 11.73 | 11.85 | 11.70 | 11.83 | 33,772 | +0.11(+0.94%) |
Aug 15, 2016 | 11.64 | 11.83 | 11.64 | 11.72 | 45,187 | +0.08(+0.69%) |
Aug 12, 2016 | 11.79 | 11.81 | 11.34 | 11.64 | 40,577 | -0.17(-1.44%) |
Aug 11, 2016 | 11.73 | 11.89 | 11.72 | 11.81 | 62,532 | +0.05(+0.43%) |
Aug 10, 2016 | 11.74 | 11.81 | 11.63 | 11.76 | 57,399 | +0.00(+0.00%) |
Aug 09, 2016 | 11.77 | 11.83 | 11.70 | 11.76 | 51,892 | +0.04(+0.34%) |
Aug 08, 2016 | 11.60 | 11.77 | 11.57 | 11.72 | 43,779 | +0.12(+1.03%) |
Aug 05, 2016 | 11.46 | 11.69 | 11.13 | 11.60 | 59,010 | +0.27(+2.38%) |
Aug 04, 2016 | 11.07 | 11.42 | 11.04 | 11.33 | 55,639 | +0.17(+1.52%) |
Aug 03, 2016 | 10.91 | 11.26 | 10.80 | 11.16 | 55,391 | +0.20(+1.82%) |
Aug 02, 2016 | 11.00 | 11.03 | 10.72 | 10.96 | 70,347 | -0.04(-0.36%) |