Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.98 | 11.98 | 11.80 | 11.95 | 320,694 | +0.00(+0.00%) |
Oct 28, 2016 | 12.04 | 12.12 | 11.86 | 11.95 | 211,171 | -0.03(-0.23%) |
Oct 27, 2016 | 12.24 | 12.24 | 11.96 | 11.98 | 198,567 | -0.15(-1.27%) |
Oct 26, 2016 | 12.12 | 12.22 | 11.85 | 12.13 | 178,961 | -0.05(-0.37%) |
Oct 25, 2016 | 12.32 | 12.36 | 12.16 | 12.18 | 206,900 | -0.15(-1.24%) |
Oct 24, 2016 | 12.13 | 12.39 | 12.12 | 12.33 | 474,417 | +0.23(+1.94%) |
Oct 21, 2016 | 12.03 | 12.12 | 11.93 | 12.10 | 247,006 | +0.09(+0.75%) |
Oct 20, 2016 | 11.85 | 12.09 | 11.79 | 12.01 | 360,735 | +0.10(+0.83%) |
Oct 19, 2016 | 11.64 | 11.92 | 11.57 | 11.91 | 250,205 | +0.23(+2.01%) |
Oct 18, 2016 | 11.88 | 11.88 | 11.65 | 11.67 | 171,157 | -0.08(-0.69%) |
Oct 17, 2016 | 11.75 | 11.90 | 11.67 | 11.76 | 402,819 | +0.04(+0.31%) |
Oct 14, 2016 | 11.55 | 11.78 | 11.55 | 11.72 | 210,067 | +0.23(+2.04%) |
Oct 13, 2016 | 11.53 | 11.56 | 11.41 | 11.48 | 255,423 | -0.16(-1.40%) |
Oct 12, 2016 | 11.51 | 11.68 | 11.48 | 11.65 | 399,500 | +0.10(+0.86%) |
Oct 11, 2016 | 11.84 | 11.87 | 11.42 | 11.55 | 327,243 | -0.33(-2.74%) |
Oct 10, 2016 | 11.92 | 12.01 | 11.81 | 11.87 | 272,283 | -0.09(-0.75%) |
Oct 07, 2016 | 12.04 | 12.04 | 11.93 | 11.96 | 242,895 | -0.03(-0.23%) |
Oct 06, 2016 | 12.08 | 12.10 | 11.94 | 11.99 | 170,622 | -0.04(-0.30%) |
Oct 05, 2016 | 11.86 | 12.05 | 11.84 | 12.03 | 303,815 | +0.20(+1.68%) |
Oct 04, 2016 | 11.74 | 11.92 | 11.62 | 11.83 | 247,195 | +0.13(+1.08%) |
Oct 03, 2016 | 11.62 | 11.73 | 11.61 | 11.70 | 237,545 | +0.03(+0.23%) |
Sep 30, 2016 | 11.56 | 11.74 | 11.46 | 11.67 | 328,941 | +0.12(+1.02%) |
Sep 29, 2016 | 11.81 | 11.83 | 11.40 | 11.56 | 425,349 | -0.23(-1.99%) |
Sep 28, 2016 | 11.39 | 11.88 | 11.36 | 11.79 | 850,894 | +0.42(+3.73%) |
Sep 27, 2016 | 11.31 | 11.38 | 11.27 | 11.37 | 180,798 | +0.02(+0.16%) |
Sep 26, 2016 | 11.52 | 11.52 | 11.33 | 11.35 | 158,825 | -0.27(-2.33%) |
Sep 23, 2016 | 11.60 | 11.66 | 11.48 | 11.62 | 194,030 | -0.05(-0.46%) |
Sep 22, 2016 | 11.61 | 11.71 | 11.57 | 11.67 | 288,342 | +0.06(+0.54%) |
Sep 21, 2016 | 11.36 | 11.62 | 11.30 | 11.61 | 315,792 | +0.33(+2.96%) |
Sep 20, 2016 | 11.29 | 11.30 | 11.18 | 11.28 | 153,748 | +0.05(+0.40%) |
Sep 19, 2016 | 11.20 | 11.30 | 11.12 | 11.23 | 179,248 | +0.11(+0.97%) |
Sep 16, 2016 | 11.11 | 11.24 | 10.95 | 11.12 | 325,757 | -0.05(-0.48%) |
Sep 15, 2016 | 10.95 | 11.20 | 10.95 | 11.18 | 274,142 | +0.26(+2.40%) |
Sep 14, 2016 | 10.80 | 10.94 | 10.70 | 10.92 | 212,725 | +0.12(+1.09%) |
Sep 13, 2016 | 10.71 | 10.97 | 10.71 | 10.80 | 296,785 | -0.18(-1.65%) |
Sep 12, 2016 | 10.19 | 11.00 | 10.19 | 10.98 | 270,356 | +0.06(+0.58%) |
Sep 09, 2016 | 11.28 | 11.28 | 10.91 | 10.92 | 281,590 | -0.42(-3.74%) |
Sep 08, 2016 | 11.17 | 11.36 | 11.10 | 11.34 | 270,578 | +0.12(+1.05%) |
Sep 07, 2016 | 11.15 | 11.34 | 11.12 | 11.22 | 352,621 | +0.07(+0.65%) |
Sep 06, 2016 | 11.26 | 11.26 | 11.06 | 11.15 | 388,767 | -0.11(-0.96%) |
Sep 02, 2016 | 11.20 | 11.26 | 11.26 | 11.26 | 479,263 | +0.10(+0.89%) |
Sep 01, 2016 | 11.04 | 11.24 | 11.04 | 11.16 | 230,781 | +0.12(+1.06%) |
Aug 31, 2016 | 11.11 | 11.17 | 11.02 | 11.04 | 273,176 | -0.08(-0.73%) |
Aug 30, 2016 | 11.32 | 11.44 | 10.90 | 11.12 | 234,015 | -0.22(-1.91%) |
Aug 29, 2016 | 11.27 | 11.45 | 11.27 | 11.34 | 200,022 | +0.02(+0.16%) |
Aug 26, 2016 | 11.38 | 11.54 | 11.28 | 11.32 | 234,195 | -0.10(-0.87%) |
Aug 25, 2016 | 11.42 | 11.48 | 11.37 | 11.42 | 257,982 | -0.03(-0.24%) |
Aug 24, 2016 | 11.60 | 11.63 | 11.42 | 11.45 | 172,274 | -0.16(-1.40%) |
Aug 23, 2016 | 11.51 | 11.63 | 11.51 | 11.61 | 410,758 | +0.08(+0.71%) |
Aug 22, 2016 | 11.60 | 12.13 | 11.50 | 11.53 | 266,623 | -0.10(-0.85%) |
Aug 19, 2016 | 11.72 | 11.74 | 11.62 | 11.63 | 220,048 | -0.05(-0.46%) |
Aug 18, 2016 | 11.61 | 11.69 | 11.58 | 11.68 | 151,490 | +0.05(+0.39%) |
Aug 17, 2016 | 11.60 | 11.66 | 11.51 | 11.64 | 208,408 | +0.04(+0.31%) |
Aug 16, 2016 | 11.61 | 11.66 | 11.54 | 11.60 | 219,311 | -0.05(-0.39%) |
Aug 15, 2016 | 11.56 | 11.66 | 11.48 | 11.65 | 295,931 | +0.07(+0.62%) |
Aug 12, 2016 | 11.51 | 11.58 | 11.48 | 11.57 | 337,908 | +0.06(+0.55%) |
Aug 11, 2016 | 11.49 | 11.53 | 11.41 | 11.51 | 238,092 | +0.04(+0.31%) |
Aug 10, 2016 | 11.38 | 11.48 | 11.09 | 11.48 | 280,147 | +0.08(+0.71%) |
Aug 09, 2016 | 11.30 | 11.42 | 11.28 | 11.39 | 265,327 | +0.03(+0.24%) |
Aug 08, 2016 | 11.27 | 11.37 | 11.01 | 11.37 | 356,817 | +0.13(+1.12%) |
Aug 05, 2016 | 11.11 | 11.28 | 10.99 | 11.24 | 457,414 | +0.14(+1.22%) |
Aug 04, 2016 | 10.74 | 11.20 | 10.74 | 11.11 | 511,578 | +0.39(+3.62%) |
Aug 03, 2016 | 10.80 | 11.13 | 10.38 | 10.72 | 1,447,551 | -0.48(-4.27%) |
Aug 02, 2016 | 11.46 | 11.54 | 11.13 | 11.20 | 457,058 | -0.27(-2.36%) |