Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.95 | 11.05 | 10.75 | 11.00 | 115,013 | +0.05(+0.46%) |
Oct 28, 2016 | 10.70 | 11.05 | 10.60 | 10.95 | 75,636 | +0.30(+2.82%) |
Oct 27, 2016 | 11.10 | 11.10 | 10.55 | 10.65 | 98,357 | -0.35(-3.18%) |
Oct 26, 2016 | 11.15 | 11.35 | 11.00 | 11.00 | 69,982 | -0.20(-1.79%) |
Oct 25, 2016 | 11.15 | 11.35 | 11.05 | 11.20 | 76,484 | +0.05(+0.45%) |
Oct 24, 2016 | 11.50 | 11.65 | 11.15 | 11.15 | 56,268 | -0.20(-1.76%) |
Oct 21, 2016 | 11.30 | 11.45 | 11.25 | 11.35 | 56,247 | -0.10(-0.87%) |
Oct 20, 2016 | 11.50 | 11.55 | 11.25 | 11.45 | 62,432 | -0.10(-0.87%) |
Oct 19, 2016 | 11.75 | 11.90 | 11.55 | 11.55 | 69,694 | -0.20(-1.70%) |
Oct 18, 2016 | 11.85 | 11.90 | 11.70 | 11.75 | 39,931 | +0.10(+0.86%) |
Oct 17, 2016 | 11.95 | 12.05 | 11.65 | 11.65 | 38,731 | -0.34(-2.84%) |
Oct 14, 2016 | 12.13 | 12.27 | 11.97 | 11.99 | 53,319 | +0.02(+0.17%) |
Oct 13, 2016 | 12.13 | 12.13 | 11.95 | 11.97 | 47,806 | -0.27(-2.21%) |
Oct 12, 2016 | 12.17 | 12.41 | 12.16 | 12.24 | 51,818 | -0.05(-0.41%) |
Oct 11, 2016 | 12.53 | 12.64 | 12.16 | 12.29 | 52,423 | -0.38(-3.00%) |
Oct 10, 2016 | 12.40 | 12.73 | 12.33 | 12.67 | 49,138 | +0.33(+2.67%) |
Oct 07, 2016 | 12.46 | 12.54 | 12.34 | 12.34 | 35,096 | -0.27(-2.14%) |
Oct 06, 2016 | 12.62 | 12.75 | 12.50 | 12.61 | 48,491 | -0.07(-0.55%) |
Oct 05, 2016 | 12.81 | 12.85 | 12.61 | 12.68 | 67,385 | -0.15(-1.17%) |
Oct 04, 2016 | 12.87 | 13.04 | 12.78 | 12.83 | 64,587 | -0.03(-0.23%) |
Oct 03, 2016 | 12.86 | 12.92 | 12.52 | 12.86 | 79,094 | -0.07(-0.54%) |
Sep 30, 2016 | 12.36 | 12.99 | 12.28 | 12.93 | 162,306 | +0.63(+5.12%) |
Sep 29, 2016 | 12.43 | 12.51 | 12.21 | 12.30 | 57,111 | -0.11(-0.89%) |
Sep 28, 2016 | 12.46 | 12.46 | 12.30 | 12.41 | 46,437 | -0.05(-0.40%) |
Sep 27, 2016 | 12.25 | 12.60 | 12.25 | 12.46 | 87,808 | +0.19(+1.55%) |
Sep 26, 2016 | 12.47 | 12.47 | 12.23 | 12.27 | 40,163 | -0.25(-2.00%) |
Sep 23, 2016 | 12.65 | 13.00 | 12.36 | 12.52 | 153,344 | -0.04(-0.32%) |
Sep 22, 2016 | 12.40 | 12.58 | 12.22 | 12.56 | 89,346 | +0.25(+2.03%) |
Sep 21, 2016 | 12.30 | 12.36 | 12.05 | 12.31 | 123,680 | +0.03(+0.24%) |
Sep 20, 2016 | 12.13 | 12.36 | 11.89 | 12.28 | 87,712 | +0.27(+2.25%) |
Sep 19, 2016 | 12.28 | 12.28 | 11.99 | 12.01 | 50,556 | -0.16(-1.31%) |
Sep 16, 2016 | 12.08 | 12.46 | 12.00 | 12.17 | 167,985 | +0.09(+0.75%) |
Sep 15, 2016 | 11.67 | 12.13 | 11.67 | 12.08 | 59,780 | +0.40(+3.42%) |
Sep 14, 2016 | 11.84 | 11.94 | 11.61 | 11.68 | 78,632 | -0.19(-1.60%) |
Sep 13, 2016 | 12.04 | 12.09 | 11.81 | 11.87 | 102,055 | -0.33(-2.70%) |
Sep 12, 2016 | 12.01 | 12.26 | 12.00 | 12.20 | 98,178 | +0.14(+1.16%) |
Sep 09, 2016 | 12.28 | 12.36 | 12.05 | 12.06 | 111,349 | -0.27(-2.19%) |
Sep 08, 2016 | 12.58 | 12.58 | 12.26 | 12.33 | 58,663 | -0.23(-1.83%) |
Sep 07, 2016 | 12.43 | 12.62 | 12.39 | 12.56 | 84,061 | +0.07(+0.56%) |
Sep 06, 2016 | 12.50 | 12.63 | 12.40 | 12.49 | 70,594 | -0.07(-0.56%) |
Sep 02, 2016 | 12.52 | 12.56 | 12.56 | 12.56 | 69,400 | +0.10(+0.80%) |
Sep 01, 2016 | 12.45 | 12.58 | 12.25 | 12.46 | 108,725 | +0.01(+0.08%) |
Aug 31, 2016 | 12.31 | 12.50 | 12.15 | 12.45 | 86,323 | +0.09(+0.73%) |
Aug 30, 2016 | 12.57 | 12.64 | 12.33 | 12.36 | 76,004 | -0.19(-1.51%) |
Aug 29, 2016 | 12.73 | 12.73 | 12.23 | 12.55 | 102,123 | -0.11(-0.87%) |
Aug 26, 2016 | 12.67 | 13.13 | 12.44 | 12.66 | 154,227 | +0.43(+3.52%) |
Aug 25, 2016 | 12.42 | 12.59 | 12.17 | 12.23 | 105,328 | -0.29(-2.32%) |
Aug 24, 2016 | 12.53 | 12.79 | 12.45 | 12.52 | 342,420 | +0.32(+2.62%) |
Aug 23, 2016 | 12.26 | 12.36 | 12.07 | 12.20 | 202,117 | +0.12(+0.99%) |
Aug 22, 2016 | 12.31 | 12.37 | 12.03 | 12.08 | 263,143 | -0.22(-1.79%) |
Aug 19, 2016 | 12.53 | 12.53 | 12.21 | 12.30 | 132,115 | -0.28(-2.23%) |
Aug 18, 2016 | 12.27 | 12.59 | 12.13 | 12.58 | 109,240 | +0.22(+1.78%) |
Aug 17, 2016 | 12.70 | 12.70 | 12.25 | 12.36 | 135,771 | -0.35(-2.75%) |
Aug 16, 2016 | 12.85 | 12.93 | 12.70 | 12.71 | 113,433 | -0.17(-1.32%) |
Aug 15, 2016 | 12.96 | 13.12 | 12.87 | 12.88 | 124,940 | -0.09(-0.69%) |
Aug 12, 2016 | 13.14 | 13.24 | 12.95 | 12.97 | 125,956 | -0.15(-1.14%) |
Aug 11, 2016 | 13.28 | 13.30 | 13.08 | 13.12 | 40,545 | -0.12(-0.91%) |
Aug 10, 2016 | 13.07 | 13.42 | 13.05 | 13.24 | 127,024 | +0.13(+0.99%) |
Aug 09, 2016 | 13.07 | 13.25 | 13.06 | 13.11 | 74,512 | +0.06(+0.46%) |
Aug 08, 2016 | 13.50 | 13.50 | 13.05 | 13.05 | 153,855 | -0.44(-3.26%) |
Aug 05, 2016 | 13.77 | 14.07 | 12.71 | 13.49 | 541,763 | -2.22(-14.13%) |
Aug 04, 2016 | 15.58 | 15.76 | 15.31 | 15.71 | 65,895 | +0.10(+0.64%) |
Aug 03, 2016 | 15.35 | 15.63 | 14.84 | 15.61 | 62,427 | +0.29(+1.89%) |
Aug 02, 2016 | 15.51 | 15.76 | 15.11 | 15.32 | 62,921 | -0.18(-1.16%) |