Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.67 | 12.83 | 12.64 | 12.65 | 99,612 | -0.11(-0.86%) |
Oct 28, 2016 | 12.65 | 12.87 | 12.65 | 12.76 | 64,732 | +0.10(+0.79%) |
Oct 27, 2016 | 12.98 | 13.07 | 12.63 | 12.66 | 91,567 | -0.28(-2.16%) |
Oct 26, 2016 | 12.91 | 13.48 | 12.89 | 12.94 | 204,594 | -0.03(-0.23%) |
Oct 25, 2016 | 12.90 | 12.98 | 12.83 | 12.97 | 125,031 | +0.23(+1.81%) |
Oct 24, 2016 | 12.71 | 12.89 | 12.61 | 12.74 | 246,512 | +0.04(+0.31%) |
Oct 21, 2016 | 12.85 | 13.07 | 12.65 | 12.70 | 179,149 | -0.23(-1.78%) |
Oct 20, 2016 | 13.04 | 13.04 | 12.81 | 12.93 | 143,687 | -0.07(-0.54%) |
Oct 19, 2016 | 13.22 | 13.22 | 12.90 | 13.00 | 141,535 | -0.26(-1.96%) |
Oct 18, 2016 | 12.70 | 13.34 | 12.70 | 13.26 | 289,223 | +0.58(+4.57%) |
Oct 17, 2016 | 12.74 | 12.82 | 12.64 | 12.68 | 227,409 | -0.03(-0.24%) |
Oct 14, 2016 | 12.47 | 12.86 | 12.47 | 12.71 | 140,028 | +0.31(+2.50%) |
Oct 13, 2016 | 12.73 | 12.77 | 12.41 | 12.40 | 120,137 | -0.41(-3.20%) |
Oct 12, 2016 | 12.61 | 12.82 | 12.61 | 12.81 | 116,612 | +0.17(+1.34%) |
Oct 11, 2016 | 12.73 | 12.80 | 12.53 | 12.64 | 114,344 | -0.14(-1.10%) |
Oct 07, 2016 | 12.78 | 12.78 | 12.78 | 0 | +0.61(+5.01%) | |
Oct 06, 2016 | 12.23 | 12.43 | 12.16 | 12.17 | 235,077 | -0.06(-0.49%) |
Oct 05, 2016 | 12.50 | 12.70 | 12.16 | 12.23 | 216,463 | -0.44(-3.47%) |
Oct 04, 2016 | 12.77 | 12.80 | 12.63 | 12.67 | 75,569 | -0.13(-1.02%) |
Oct 03, 2016 | 12.85 | 12.89 | 12.60 | 12.80 | 123,633 | -0.03(-0.23%) |
Sep 30, 2016 | 12.96 | 12.97 | 12.83 | 12.83 | 137,396 | -0.16(-1.23%) |
Sep 29, 2016 | 12.88 | 13.00 | 12.88 | 12.99 | 129,478 | +0.01(+0.08%) |
Sep 28, 2016 | 12.90 | 13.00 | 12.85 | 12.98 | 179,812 | +0.06(+0.46%) |
Sep 27, 2016 | 12.95 | 12.98 | 12.81 | 12.92 | 205,961 | +0.09(+0.70%) |
Sep 26, 2016 | 12.41 | 12.89 | 12.41 | 12.83 | 338,795 | +0.38(+3.05%) |
Sep 23, 2016 | 12.00 | 12.49 | 12.00 | 12.45 | 286,010 | +0.26(+2.13%) |
Sep 22, 2016 | 11.96 | 12.25 | 11.93 | 12.19 | 183,240 | +0.26(+2.18%) |
Sep 21, 2016 | 11.74 | 11.96 | 11.74 | 11.93 | 158,937 | +0.28(+2.40%) |
Sep 20, 2016 | 11.71 | 11.87 | 11.62 | 11.65 | 123,050 | -0.06(-0.51%) |
Sep 19, 2016 | 11.82 | 11.87 | 11.52 | 11.71 | 100,039 | -0.11(-0.93%) |
Sep 16, 2016 | 11.84 | 11.93 | 11.69 | 11.82 | 187,840 | -0.06(-0.51%) |
Sep 15, 2016 | 11.52 | 11.99 | 11.52 | 11.88 | 136,746 | +0.33(+2.86%) |
Sep 14, 2016 | 11.44 | 11.77 | 11.31 | 11.55 | 167,232 | +0.10(+0.87%) |
Sep 13, 2016 | 11.76 | 11.76 | 11.43 | 11.45 | 109,994 | -0.40(-3.38%) |
Sep 12, 2016 | 11.70 | 11.92 | 11.61 | 11.85 | 117,894 | -0.05(-0.42%) |
Sep 09, 2016 | 11.57 | 11.98 | 11.56 | 11.90 | 422,205 | +0.26(+2.23%) |
Sep 08, 2016 | 11.67 | 11.76 | 11.57 | 11.64 | 107,605 | -0.04(-0.34%) |
Sep 07, 2016 | 11.59 | 11.90 | 11.50 | 11.68 | 210,219 | +0.12(+1.04%) |
Sep 06, 2016 | 11.33 | 11.56 | 11.15 | 11.56 | 131,145 | +0.23(+2.03%) |
Sep 02, 2016 | 11.33 | 11.33 | 11.33 | 0 | -0.01(-0.09%) | |
Sep 01, 2016 | 11.12 | 11.37 | 10.97 | 11.34 | 159,904 | +0.18(+1.61%) |
Aug 31, 2016 | 10.57 | 11.37 | 10.57 | 11.16 | 257,942 | +0.56(+5.28%) |
Aug 30, 2016 | 10.68 | 10.68 | 10.03 | 10.60 | 222,108 | -0.02(-0.19%) |
Aug 29, 2016 | 9.970 | 10.90 | 9.970 | 10.62 | 554,051 | +0.82(+8.37%) |
Aug 26, 2016 | 9.370 | 9.900 | 9.300 | 9.800 | 264,161 | +0.41(+4.37%) |
Aug 25, 2016 | 9.050 | 9.450 | 8.990 | 9.390 | 141,107 | +0.30(+3.30%) |
Aug 24, 2016 | 8.950 | 9.120 | 8.950 | 9.090 | 39,927 | +0.08(+0.89%) |
Aug 23, 2016 | 8.970 | 9.050 | 8.950 | 9.010 | 86,635 | +0.06(+0.67%) |
Aug 22, 2016 | 9.010 | 9.030 | 8.930 | 8.950 | 90,936 | -0.03(-0.33%) |
Aug 19, 2016 | 8.950 | 9.060 | 8.930 | 8.980 | 104,592 | +0.02(+0.22%) |
Aug 18, 2016 | 8.970 | 8.980 | 8.950 | 8.960 | 31,467 | -0.01(-0.11%) |
Aug 17, 2016 | 8.880 | 8.980 | 8.880 | 8.970 | 76,504 | +0.07(+0.79%) |
Aug 16, 2016 | 8.940 | 9.030 | 8.900 | 8.900 | 72,731 | -0.05(-0.56%) |
Aug 15, 2016 | 9.010 | 9.150 | 8.910 | 8.950 | 91,177 | -0.03(-0.33%) |
Aug 12, 2016 | 9.020 | 9.140 | 8.960 | 8.980 | 81,418 | -0.15(-1.64%) |
Aug 11, 2016 | 9.090 | 9.270 | 9.070 | 9.130 | 41,293 | +0.00(+0.00%) |
Aug 10, 2016 | 9.190 | 9.220 | 9.040 | 9.130 | 60,851 | -0.06(-0.65%) |
Aug 09, 2016 | 9.290 | 9.320 | 9.070 | 9.190 | 63,554 | -0.08(-0.86%) |
Aug 08, 2016 | 9.430 | 9.590 | 9.220 | 9.270 | 90,212 | -0.16(-1.70%) |
Aug 05, 2016 | 9.600 | 9.720 | 9.370 | 9.430 | 79,799 | +0.14(+1.51%) |
Aug 04, 2016 | 9.610 | 9.610 | 9.110 | 9.290 | 103,470 | -0.24(-2.52%) |
Aug 03, 2016 | 9.630 | 9.660 | 9.520 | 9.530 | 39,637 | -0.07(-0.73%) |