Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.90 | 10.92 | 10.86 | 10.88 | 24,200 | -0.03(-0.30%) |
Oct 28, 2016 | 11.13 | 11.13 | 10.88 | 10.92 | 13,589 | -0.22(-1.96%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.13 | 11.13 | 24,395 | -0.05(-0.43%) |
Oct 26, 2016 | 11.24 | 11.28 | 11.18 | 11.18 | 16,467 | -0.02(-0.14%) |
Oct 25, 2016 | 11.25 | 11.27 | 11.20 | 11.20 | 10,232 | -0.03(-0.29%) |
Oct 24, 2016 | 11.21 | 11.29 | 11.18 | 11.23 | 16,444 | +0.02(+0.14%) |
Oct 21, 2016 | 11.14 | 11.21 | 11.14 | 11.21 | 18,432 | +0.03(+0.29%) |
Oct 20, 2016 | 11.16 | 11.29 | 11.15 | 11.18 | 14,056 | +0.05(+0.43%) |
Oct 19, 2016 | 11.13 | 11.14 | 11.10 | 11.13 | 13,508 | +0.05(+0.44%) |
Oct 18, 2016 | 11.15 | 11.15 | 11.05 | 11.09 | 10,192 | +0.00(+0.04%) |
Oct 17, 2016 | 11.11 | 11.11 | 11.02 | 11.08 | 12,008 | +0.03(+0.26%) |
Oct 14, 2016 | 11.09 | 11.09 | 11.02 | 11.05 | 8,071 | +0.04(+0.37%) |
Oct 13, 2016 | 11.06 | 11.06 | 10.98 | 11.01 | 19,419 | -0.08(-0.73%) |
Oct 12, 2016 | 11.11 | 11.15 | 11.09 | 11.09 | 8,415 | -0.02(-0.14%) |
Oct 11, 2016 | 11.13 | 11.17 | 11.10 | 11.11 | 9,047 | -0.02(-0.15%) |
Oct 10, 2016 | 11.09 | 11.21 | 11.09 | 11.13 | 13,226 | +0.12(+1.10%) |
Oct 07, 2016 | 11.14 | 11.14 | 11.00 | 11.00 | 9,158 | -0.11(-1.02%) |
Oct 06, 2016 | 11.17 | 11.18 | 11.10 | 11.12 | 28,750 | -0.02(-0.15%) |
Oct 05, 2016 | 11.16 | 11.21 | 11.10 | 11.13 | 6,923 | +0.04(+0.36%) |
Oct 04, 2016 | 11.15 | 11.18 | 11.04 | 11.09 | 8,099 | -0.02(-0.14%) |
Oct 03, 2016 | 11.20 | 11.21 | 11.07 | 11.11 | 9,725 | -0.06(-0.51%) |
Sep 30, 2016 | 11.11 | 11.26 | 11.05 | 11.17 | 16,773 | +0.11(+0.95%) |
Sep 29, 2016 | 11.30 | 11.30 | 10.89 | 11.06 | 24,789 | -0.21(-1.86%) |
Sep 28, 2016 | 11.25 | 11.30 | 11.25 | 11.27 | 9,675 | -0.02(-0.14%) |
Sep 27, 2016 | 11.15 | 11.34 | 11.15 | 11.29 | 15,658 | +0.11(+0.94%) |
Sep 26, 2016 | 11.25 | 11.29 | 11.13 | 11.18 | 19,563 | -0.06(-0.57%) |
Sep 23, 2016 | 11.30 | 11.30 | 11.25 | 11.25 | 7,204 | -0.01(-0.07%) |
Sep 22, 2016 | 11.14 | 11.27 | 11.10 | 11.25 | 11,579 | +0.03(+0.29%) |
Sep 21, 2016 | 11.22 | 11.27 | 11.17 | 11.22 | 5,831 | +0.03(+0.29%) |
Sep 20, 2016 | 11.30 | 11.30 | 11.19 | 11.19 | 5,557 | -0.06(-0.50%) |
Sep 19, 2016 | 11.30 | 11.30 | 11.22 | 11.25 | 6,863 | -0.01(-0.07%) |
Sep 16, 2016 | 11.29 | 11.30 | 11.24 | 11.25 | 28,843 | +0.01(+0.07%) |
Sep 15, 2016 | 11.21 | 11.30 | 11.21 | 11.25 | 14,537 | +0.06(+0.58%) |
Sep 14, 2016 | 11.22 | 11.25 | 11.18 | 11.18 | 5,420 | +0.05(+0.43%) |
Sep 13, 2016 | 11.01 | 11.17 | 11.00 | 11.13 | 19,354 | +0.06(+0.58%) |
Sep 12, 2016 | 10.95 | 11.07 | 10.88 | 11.07 | 15,108 | +0.07(+0.66%) |
Sep 09, 2016 | 11.01 | 11.05 | 10.93 | 11.00 | 23,372 | -0.06(-0.51%) |
Sep 08, 2016 | 11.02 | 11.06 | 10.95 | 11.05 | 20,530 | +0.11(+1.03%) |
Sep 07, 2016 | 11.01 | 11.07 | 10.93 | 10.94 | 24,817 | -0.05(-0.44%) |
Sep 06, 2016 | 11.00 | 11.07 | 10.97 | 10.99 | 38,888 | +0.01(+0.07%) |
Sep 02, 2016 | 10.97 | 10.98 | 10.98 | 10.98 | 4,114 | +0.06(+0.59%) |
Sep 01, 2016 | 10.91 | 10.93 | 10.84 | 10.92 | 13,819 | -0.11(-1.02%) |
Aug 31, 2016 | 11.00 | 11.03 | 10.79 | 11.03 | 41,366 | +0.10(+0.88%) |
Aug 30, 2016 | 10.78 | 10.99 | 10.78 | 10.93 | 11,024 | +0.06(+0.52%) |
Aug 29, 2016 | 10.88 | 10.90 | 10.81 | 10.88 | 16,799 | -0.03(-0.29%) |
Aug 26, 2016 | 11.01 | 11.06 | 10.84 | 10.91 | 12,079 | -0.06(-0.51%) |
Aug 25, 2016 | 11.01 | 11.01 | 10.89 | 10.97 | 14,460 | -0.04(-0.36%) |
Aug 24, 2016 | 11.00 | 11.03 | 10.97 | 11.01 | 11,014 | +0.01(+0.07%) |
Aug 23, 2016 | 11.07 | 11.11 | 10.97 | 11.00 | 17,098 | -0.02(-0.22%) |
Aug 22, 2016 | 10.97 | 11.03 | 10.85 | 11.02 | 26,575 | +0.12(+1.10%) |
Aug 19, 2016 | 11.18 | 11.21 | 10.85 | 10.90 | 55,274 | -0.25(-2.23%) |
Aug 18, 2016 | 11.17 | 11.20 | 11.09 | 11.15 | 18,238 | +0.01(+0.07%) |
Aug 17, 2016 | 11.19 | 11.27 | 11.10 | 11.14 | 18,018 | -0.02(-0.14%) |
Aug 16, 2016 | 11.25 | 11.26 | 11.16 | 11.16 | 17,952 | -0.07(-0.64%) |
Aug 15, 2016 | 11.29 | 11.32 | 11.20 | 11.23 | 17,340 | -0.03(-0.29%) |
Aug 12, 2016 | 11.27 | 11.28 | 11.20 | 11.26 | 10,842 | -0.01(-0.07%) |
Aug 11, 2016 | 11.28 | 11.32 | 11.19 | 11.27 | 13,167 | +0.06(+0.57%) |
Aug 10, 2016 | 11.29 | 11.29 | 11.19 | 11.21 | 11,099 | -0.11(-0.99%) |
Aug 09, 2016 | 11.33 | 11.35 | 11.23 | 11.32 | 10,902 | +0.00(+0.00%) |
Aug 08, 2016 | 11.32 | 11.37 | 11.21 | 11.32 | 21,557 | +0.09(+0.79%) |
Aug 05, 2016 | 11.23 | 11.35 | 11.21 | 11.23 | 25,401 | +0.03(+0.29%) |
Aug 04, 2016 | 11.32 | 11.37 | 11.19 | 11.20 | 6,138 | -0.08(-0.71%) |
Aug 03, 2016 | 11.29 | 11.33 | 11.23 | 11.28 | 12,464 | +0.03(+0.28%) |
Aug 02, 2016 | 11.26 | 11.35 | 11.19 | 11.25 | 24,003 | +0.04(+0.36%) |