Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.20 | 10.81 | 10.20 | 10.72 | 17,497 | +0.53(+5.16%) |
Oct 28, 2016 | 10.35 | 10.45 | 10.20 | 10.20 | 21,617 | -0.07(-0.68%) |
Oct 27, 2016 | 10.48 | 10.70 | 10.15 | 10.27 | 56,009 | -0.17(-1.62%) |
Oct 26, 2016 | 10.42 | 10.50 | 10.41 | 10.43 | 15,110 | -0.06(-0.57%) |
Oct 25, 2016 | 10.51 | 10.66 | 10.41 | 10.49 | 15,638 | +0.07(+0.67%) |
Oct 24, 2016 | 10.87 | 11.02 | 10.33 | 10.42 | 19,803 | -0.24(-2.23%) |
Oct 21, 2016 | 11.41 | 11.76 | 10.60 | 10.66 | 22,732 | -0.84(-7.33%) |
Oct 20, 2016 | 11.51 | 11.53 | 11.46 | 11.51 | 6,500 | +0.04(+0.35%) |
Oct 19, 2016 | 11.85 | 11.85 | 11.45 | 11.47 | 12,920 | -0.38(-3.18%) |
Oct 18, 2016 | 11.84 | 11.84 | 11.71 | 11.84 | 5,425 | +0.00(+0.00%) |
Oct 17, 2016 | 11.74 | 11.94 | 11.74 | 11.84 | 3,708 | +0.13(+1.10%) |
Oct 14, 2016 | 11.61 | 11.77 | 11.53 | 11.71 | 4,993 | +0.14(+1.20%) |
Oct 13, 2016 | 11.75 | 11.75 | 11.50 | 11.58 | 10,938 | -0.24(-2.01%) |
Oct 12, 2016 | 11.63 | 11.91 | 11.46 | 11.81 | 5,118 | +0.24(+2.06%) |
Oct 11, 2016 | 11.96 | 12.04 | 11.48 | 11.58 | 17,847 | -0.48(-3.95%) |
Oct 10, 2016 | 12.06 | 12.11 | 12.04 | 12.05 | 19,952 | +0.04(+0.33%) |
Oct 07, 2016 | 12.14 | 12.14 | 11.93 | 12.01 | 19,764 | -0.19(-1.55%) |
Oct 06, 2016 | 12.22 | 12.35 | 12.02 | 12.20 | 27,082 | -0.10(-0.81%) |
Oct 05, 2016 | 12.30 | 12.39 | 12.21 | 12.30 | 23,613 | +0.13(+1.06%) |
Oct 04, 2016 | 12.13 | 12.35 | 12.13 | 12.17 | 22,004 | -0.07(-0.57%) |
Oct 03, 2016 | 11.82 | 12.24 | 11.77 | 12.24 | 13,478 | +0.36(+3.00%) |
Sep 30, 2016 | 12.16 | 12.16 | 11.75 | 11.88 | 12,917 | -0.12(-0.99%) |
Sep 29, 2016 | 11.94 | 12.13 | 11.74 | 12.00 | 13,516 | -0.10(-0.82%) |
Sep 28, 2016 | 11.73 | 12.15 | 11.51 | 12.10 | 9,961 | +0.63(+5.54%) |
Sep 27, 2016 | 11.64 | 11.64 | 11.25 | 11.47 | 22,196 | -0.32(-2.69%) |
Sep 26, 2016 | 10.97 | 11.85 | 10.58 | 11.78 | 14,320 | +0.66(+5.98%) |
Sep 23, 2016 | 10.83 | 11.13 | 10.74 | 11.12 | 16,947 | +0.24(+2.19%) |
Sep 22, 2016 | 10.60 | 10.95 | 10.55 | 10.88 | 11,522 | +0.38(+3.59%) |
Sep 21, 2016 | 10.79 | 10.79 | 10.32 | 10.50 | 19,531 | +0.17(+1.68%) |
Sep 20, 2016 | 10.56 | 10.56 | 10.17 | 10.33 | 22,539 | -0.21(-2.02%) |
Sep 19, 2016 | 10.59 | 10.95 | 10.35 | 10.54 | 20,056 | -0.13(-1.21%) |
Sep 16, 2016 | 10.22 | 11.08 | 9.949 | 10.67 | 42,251 | +0.38(+3.66%) |
Sep 15, 2016 | 10.24 | 10.33 | 9.869 | 10.30 | 12,255 | +0.27(+2.67%) |
Sep 14, 2016 | 10.28 | 10.31 | 9.988 | 10.03 | 12,598 | -0.17(-1.65%) |
Sep 13, 2016 | 10.79 | 10.84 | 10.12 | 10.20 | 28,080 | -0.68(-6.29%) |
Sep 12, 2016 | 11.07 | 11.30 | 10.66 | 10.88 | 27,747 | -0.61(-5.27%) |
Sep 09, 2016 | 11.73 | 11.80 | 11.42 | 11.49 | 13,611 | -0.37(-3.10%) |
Sep 08, 2016 | 11.95 | 11.97 | 11.78 | 11.85 | 13,241 | -0.14(-1.16%) |
Sep 07, 2016 | 12.20 | 12.20 | 11.81 | 11.99 | 16,585 | +0.12(+1.00%) |
Sep 06, 2016 | 12.39 | 12.39 | 11.74 | 11.87 | 28,860 | -0.62(-5.00%) |
Sep 02, 2016 | 12.73 | 12.50 | 12.50 | 12.50 | 14,316 | -0.18(-1.41%) |
Sep 01, 2016 | 12.84 | 12.84 | 12.54 | 12.68 | 11,861 | -0.21(-1.62%) |
Aug 31, 2016 | 12.77 | 12.88 | 12.48 | 12.88 | 11,848 | +0.27(+2.12%) |
Aug 30, 2016 | 12.58 | 12.65 | 12.56 | 12.62 | 8,642 | -0.02(-0.16%) |
Aug 29, 2016 | 12.75 | 12.75 | 12.57 | 12.64 | 20,488 | -0.04(-0.31%) |
Aug 26, 2016 | 13.14 | 13.23 | 12.67 | 12.68 | 17,729 | -0.46(-3.47%) |
Aug 25, 2016 | 12.63 | 13.14 | 12.63 | 13.13 | 23,746 | +0.51(+4.01%) |
Aug 24, 2016 | 12.62 | 12.84 | 12.54 | 12.63 | 23,791 | -0.18(-1.39%) |
Aug 23, 2016 | 12.96 | 12.96 | 12.74 | 12.81 | 24,746 | -0.12(-0.92%) |
Aug 22, 2016 | 12.00 | 13.04 | 12.00 | 12.92 | 74,450 | +0.72(+5.93%) |
Aug 19, 2016 | 11.79 | 12.32 | 11.43 | 12.20 | 49,118 | +0.40(+3.36%) |
Aug 18, 2016 | 11.11 | 12.14 | 10.77 | 11.80 | 57,240 | +1.11(+10.39%) |
Aug 17, 2016 | 10.56 | 11.32 | 10.35 | 10.69 | 25,898 | +0.13(+1.22%) |
Aug 16, 2016 | 10.29 | 11.36 | 10.29 | 10.56 | 17,023 | +0.23(+2.21%) |
Aug 15, 2016 | 10.23 | 10.43 | 10.23 | 10.34 | 8,337 | +0.22(+2.16%) |
Aug 12, 2016 | 10.03 | 10.27 | 10.01 | 10.12 | 13,409 | -0.02(-0.20%) |
Aug 11, 2016 | 9.929 | 10.24 | 9.830 | 10.14 | 15,204 | +0.19(+1.89%) |
Aug 10, 2016 | 10.12 | 10.29 | 9.810 | 9.949 | 11,261 | -0.08(-0.79%) |
Aug 09, 2016 | 10.07 | 10.26 | 9.978 | 10.03 | 8,990 | -0.22(-2.13%) |
Aug 08, 2016 | 9.968 | 10.33 | 9.968 | 10.25 | 17,932 | +0.33(+3.30%) |
Aug 05, 2016 | 9.820 | 10.11 | 9.790 | 9.919 | 14,145 | +0.12(+1.21%) |
Aug 04, 2016 | 10.07 | 10.10 | 9.701 | 9.800 | 12,175 | -0.14(-1.40%) |
Aug 03, 2016 | 10.18 | 10.18 | 9.443 | 9.939 | 18,481 | +0.25(+2.56%) |
Aug 02, 2016 | 9.651 | 9.760 | 9.363 | 9.691 | 21,292 | +0.30(+3.17%) |