Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.22 | 11.31 | 11.09 | 11.28 | 229,378 | +0.13(+1.15%) |
Oct 28, 2016 | 11.20 | 11.31 | 11.14 | 11.15 | 218,969 | -0.07(-0.65%) |
Oct 27, 2016 | 11.32 | 11.42 | 11.17 | 11.23 | 275,063 | +0.00(+0.00%) |
Oct 26, 2016 | 11.34 | 11.45 | 11.23 | 11.23 | 260,851 | -0.13(-1.13%) |
Oct 25, 2016 | 11.63 | 11.66 | 11.35 | 11.36 | 210,937 | -0.36(-3.06%) |
Oct 24, 2016 | 11.74 | 11.85 | 11.65 | 11.71 | 201,769 | +0.08(+0.71%) |
Oct 21, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 241,106 | -0.19(-1.63%) |
Oct 20, 2016 | 11.87 | 12.05 | 11.80 | 11.82 | 363,625 | -0.12(-1.00%) |
Oct 19, 2016 | 12.00 | 12.09 | 11.82 | 11.94 | 414,051 | +0.01(+0.08%) |
Oct 18, 2016 | 12.12 | 12.12 | 11.74 | 11.93 | 533,930 | -0.03(-0.23%) |
Oct 17, 2016 | 11.89 | 11.98 | 11.82 | 11.96 | 222,899 | +0.02(+0.15%) |
Oct 14, 2016 | 11.95 | 11.99 | 11.79 | 11.94 | 248,848 | +0.02(+0.15%) |
Oct 13, 2016 | 12.00 | 12.00 | 11.90 | 11.93 | 220,978 | -0.13(-1.07%) |
Oct 12, 2016 | 12.00 | 12.15 | 11.85 | 12.05 | 194,604 | +0.02(+0.15%) |
Oct 11, 2016 | 12.05 | 12.05 | 11.96 | 12.04 | 341,844 | -0.03(-0.23%) |
Oct 10, 2016 | 12.16 | 12.22 | 12.00 | 12.06 | 201,099 | -0.03(-0.23%) |
Oct 07, 2016 | 12.37 | 12.37 | 12.03 | 12.09 | 267,090 | -0.26(-2.08%) |
Oct 06, 2016 | 12.15 | 12.35 | 12.07 | 12.35 | 414,184 | +0.13(+1.05%) |
Oct 05, 2016 | 12.04 | 12.26 | 11.96 | 12.22 | 368,257 | +0.26(+2.15%) |
Oct 04, 2016 | 12.12 | 12.16 | 11.96 | 11.96 | 284,307 | -0.12(-0.99%) |
Oct 03, 2016 | 12.17 | 12.17 | 12.07 | 12.08 | 224,954 | -0.10(-0.83%) |
Sep 30, 2016 | 12.14 | 12.22 | 12.10 | 12.18 | 254,714 | +0.11(+0.91%) |
Sep 29, 2016 | 12.26 | 12.26 | 12.06 | 12.07 | 335,889 | -0.17(-1.43%) |
Sep 28, 2016 | 12.14 | 12.25 | 12.08 | 12.25 | 210,195 | +0.15(+1.21%) |
Sep 27, 2016 | 12.08 | 12.12 | 11.99 | 12.10 | 214,394 | +0.03(+0.23%) |
Sep 26, 2016 | 12.02 | 12.15 | 11.94 | 12.07 | 258,148 | -0.04(-0.30%) |
Sep 23, 2016 | 12.30 | 12.38 | 12.04 | 12.11 | 221,174 | -0.32(-2.59%) |
Sep 22, 2016 | 12.26 | 12.44 | 12.17 | 12.43 | 277,309 | +0.26(+2.11%) |
Sep 21, 2016 | 12.18 | 12.24 | 12.04 | 12.17 | 187,897 | +0.08(+0.68%) |
Sep 20, 2016 | 12.15 | 12.19 | 12.02 | 12.09 | 299,393 | +0.05(+0.38%) |
Sep 19, 2016 | 12.04 | 12.11 | 11.99 | 12.04 | 238,602 | +0.10(+0.85%) |
Sep 16, 2016 | 12.04 | 12.06 | 11.92 | 11.94 | 562,069 | -0.10(-0.84%) |
Sep 15, 2016 | 12.03 | 12.08 | 11.96 | 12.04 | 373,989 | +0.00(+0.00%) |
Sep 14, 2016 | 12.15 | 12.15 | 11.91 | 12.04 | 510,000 | -0.06(-0.53%) |
Sep 13, 2016 | 11.92 | 12.19 | 11.88 | 12.11 | 626,097 | +0.07(+0.61%) |
Sep 12, 2016 | 11.96 | 12.06 | 11.93 | 12.04 | 320,811 | +0.06(+0.46%) |
Sep 09, 2016 | 12.02 | 12.04 | 11.96 | 11.98 | 513,350 | -0.10(-0.84%) |
Sep 08, 2016 | 12.06 | 12.09 | 12.00 | 12.08 | 246,340 | +0.00(+0.00%) |
Sep 07, 2016 | 12.05 | 12.11 | 12.02 | 12.08 | 150,073 | +0.00(+0.00%) |
Sep 06, 2016 | 12.19 | 12.19 | 11.91 | 12.08 | 234,441 | -0.08(-0.68%) |
Sep 02, 2016 | 12.15 | 12.16 | 12.16 | 12.16 | 171,651 | +0.12(+0.99%) |
Sep 01, 2016 | 12.09 | 12.13 | 11.95 | 12.04 | 206,885 | +0.00(+0.00%) |
Aug 31, 2016 | 12.05 | 12.07 | 11.94 | 12.04 | 336,387 | +0.01(+0.08%) |
Aug 30, 2016 | 12.06 | 12.12 | 12.03 | 12.04 | 121,992 | -0.02(-0.15%) |
Aug 29, 2016 | 12.04 | 12.13 | 11.94 | 12.05 | 371,633 | +0.02(+0.15%) |
Aug 26, 2016 | 12.20 | 12.25 | 11.93 | 12.04 | 973,270 | -0.17(-1.35%) |
Aug 25, 2016 | 12.17 | 12.22 | 12.02 | 12.20 | 342,556 | +0.01(+0.08%) |
Aug 24, 2016 | 11.70 | 12.20 | 11.70 | 12.19 | 776,162 | +0.45(+3.83%) |
Aug 23, 2016 | 11.48 | 11.77 | 11.40 | 11.74 | 560,099 | +0.29(+2.57%) |
Aug 22, 2016 | 11.51 | 11.51 | 11.29 | 11.45 | 524,005 | -0.09(-0.80%) |
Aug 19, 2016 | 11.53 | 11.56 | 11.45 | 11.54 | 371,932 | +0.02(+0.16%) |
Aug 18, 2016 | 11.57 | 11.64 | 11.48 | 11.52 | 345,750 | -0.06(-0.48%) |
Aug 17, 2016 | 11.64 | 11.69 | 11.52 | 11.58 | 222,667 | -0.10(-0.87%) |
Aug 16, 2016 | 11.79 | 11.79 | 11.64 | 11.68 | 172,526 | -0.10(-0.86%) |
Aug 15, 2016 | 11.59 | 11.81 | 11.58 | 11.78 | 319,534 | +0.17(+1.42%) |
Aug 12, 2016 | 11.66 | 11.73 | 11.48 | 11.61 | 280,836 | -0.07(-0.63%) |
Aug 11, 2016 | 11.77 | 11.82 | 11.58 | 11.69 | 476,506 | -0.06(-0.54%) |
Aug 10, 2016 | 11.86 | 11.92 | 11.71 | 11.75 | 224,789 | -0.12(-1.00%) |
Aug 09, 2016 | 11.77 | 11.91 | 11.73 | 11.87 | 250,775 | +0.12(+1.01%) |
Aug 08, 2016 | 11.88 | 11.93 | 11.49 | 11.75 | 384,043 | -0.15(-1.23%) |
Aug 05, 2016 | 11.54 | 11.91 | 11.50 | 11.90 | 422,930 | +0.37(+3.25%) |
Aug 04, 2016 | 11.59 | 11.66 | 11.43 | 11.52 | 377,893 | -0.04(-0.32%) |
Aug 03, 2016 | 11.63 | 11.63 | 11.48 | 11.56 | 391,041 | -0.05(-0.47%) |
Aug 02, 2016 | 11.85 | 11.86 | 11.49 | 11.61 | 447,938 | -0.25(-2.08%) |