Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.92 | 11.04 | 10.60 | 10.68 | 1,138,061 | -0.15(-1.37%) |
Oct 28, 2016 | 10.91 | 10.97 | 10.72 | 10.83 | 823,956 | -0.05(-0.48%) |
Oct 27, 2016 | 10.93 | 11.06 | 10.76 | 10.88 | 1,634,787 | +0.03(+0.24%) |
Oct 26, 2016 | 10.85 | 11.04 | 10.60 | 10.85 | 1,123,154 | -0.23(-2.05%) |
Oct 25, 2016 | 11.11 | 11.25 | 10.98 | 11.08 | 698,592 | -0.09(-0.78%) |
Oct 24, 2016 | 11.09 | 11.22 | 11.02 | 11.17 | 473,201 | +0.17(+1.51%) |
Oct 21, 2016 | 11.03 | 11.18 | 10.92 | 11.00 | 1,029,352 | -0.11(-0.95%) |
Oct 20, 2016 | 11.18 | 11.40 | 11.08 | 11.11 | 737,046 | -0.10(-0.86%) |
Oct 19, 2016 | 11.07 | 11.26 | 11.00 | 11.20 | 837,720 | +0.15(+1.35%) |
Oct 18, 2016 | 11.09 | 11.10 | 11.00 | 11.05 | 651,580 | +0.11(+1.04%) |
Oct 17, 2016 | 11.01 | 11.10 | 10.89 | 10.94 | 774,940 | -0.04(-0.40%) |
Oct 14, 2016 | 11.04 | 11.25 | 10.93 | 10.98 | 712,085 | +0.08(+0.72%) |
Oct 13, 2016 | 11.02 | 11.05 | 10.72 | 10.90 | 1,074,515 | -0.19(-1.73%) |
Oct 12, 2016 | 11.10 | 11.25 | 10.98 | 11.10 | 939,779 | -0.04(-0.31%) |
Oct 11, 2016 | 11.36 | 11.41 | 11.06 | 11.13 | 910,109 | -0.25(-2.15%) |
Oct 10, 2016 | 11.47 | 11.59 | 11.37 | 11.38 | 712,280 | +0.01(+0.08%) |
Oct 07, 2016 | 11.52 | 11.62 | 11.34 | 11.37 | 2,496,410 | -0.11(-0.99%) |
Oct 06, 2016 | 11.39 | 11.59 | 11.18 | 11.48 | 2,641,358 | +0.11(+1.00%) |
Oct 05, 2016 | 11.27 | 11.49 | 11.20 | 11.37 | 2,666,214 | +0.17(+1.56%) |
Oct 04, 2016 | 11.00 | 11.46 | 10.94 | 11.19 | 3,813,175 | +0.32(+2.98%) |
Oct 03, 2016 | 10.68 | 10.88 | 10.60 | 10.87 | 1,152,817 | +0.23(+2.14%) |
Sep 30, 2016 | 10.49 | 10.70 | 10.42 | 10.64 | 1,417,926 | +0.24(+2.27%) |
Sep 29, 2016 | 10.60 | 10.84 | 10.31 | 10.41 | 1,507,601 | -0.22(-2.06%) |
Sep 28, 2016 | 10.50 | 10.73 | 10.43 | 10.62 | 1,893,899 | +0.13(+1.25%) |
Sep 27, 2016 | 10.36 | 10.64 | 10.22 | 10.49 | 1,692,385 | +0.06(+0.59%) |
Sep 26, 2016 | 10.33 | 10.44 | 10.13 | 10.43 | 2,349,102 | +0.01(+0.08%) |
Sep 23, 2016 | 9.574 | 11.01 | 9.512 | 10.42 | 5,360,858 | +0.93(+9.77%) |
Sep 22, 2016 | 9.407 | 9.617 | 9.250 | 9.495 | 2,148,707 | +0.12(+1.31%) |
Sep 21, 2016 | 9.617 | 9.626 | 9.259 | 9.372 | 1,978,484 | -0.10(-1.02%) |
Sep 20, 2016 | 9.652 | 9.679 | 9.416 | 9.469 | 1,342,898 | -0.11(-1.19%) |
Sep 19, 2016 | 9.731 | 9.793 | 9.434 | 9.582 | 1,987,464 | -0.11(-1.08%) |
Sep 16, 2016 | 9.705 | 9.819 | 9.639 | 9.688 | 1,683,139 | -0.23(-2.29%) |
Sep 15, 2016 | 10.20 | 10.25 | 9.810 | 9.915 | 2,329,121 | -0.37(-3.57%) |
Sep 14, 2016 | 10.38 | 10.46 | 10.17 | 10.28 | 1,369,750 | -0.13(-1.26%) |
Sep 13, 2016 | 10.63 | 10.69 | 10.24 | 10.41 | 1,570,444 | -0.43(-3.95%) |
Sep 12, 2016 | 10.34 | 10.93 | 10.29 | 10.84 | 1,328,886 | +0.18(+1.72%) |
Sep 09, 2016 | 10.82 | 10.94 | 10.66 | 10.66 | 1,299,634 | -0.22(-2.01%) |
Sep 08, 2016 | 10.86 | 10.97 | 10.71 | 10.88 | 1,491,324 | +0.05(+0.48%) |
Sep 07, 2016 | 10.84 | 10.91 | 10.72 | 10.83 | 1,032,795 | +0.05(+0.49%) |
Sep 06, 2016 | 10.94 | 10.94 | 10.72 | 10.77 | 1,293,331 | -0.12(-1.13%) |
Sep 02, 2016 | 10.89 | 10.90 | 10.90 | 10.90 | 916,566 | +0.06(+0.57%) |
Sep 01, 2016 | 11.04 | 11.09 | 10.71 | 10.83 | 1,171,182 | -0.18(-1.59%) |
Aug 31, 2016 | 10.88 | 11.05 | 10.72 | 11.01 | 2,142,260 | +0.19(+1.78%) |
Aug 30, 2016 | 10.75 | 10.88 | 10.70 | 10.82 | 1,429,141 | +0.14(+1.31%) |
Aug 29, 2016 | 10.47 | 10.75 | 10.42 | 10.68 | 1,046,928 | +0.22(+2.09%) |
Aug 26, 2016 | 10.39 | 10.80 | 10.34 | 10.46 | 1,258,256 | +0.10(+1.01%) |
Aug 25, 2016 | 10.30 | 10.40 | 10.22 | 10.35 | 1,215,846 | +0.07(+0.68%) |
Aug 24, 2016 | 10.32 | 10.84 | 10.25 | 10.28 | 1,390,940 | -0.06(-0.59%) |
Aug 23, 2016 | 10.20 | 10.38 | 10.10 | 10.34 | 1,420,753 | +0.22(+2.16%) |
Aug 22, 2016 | 10.07 | 10.20 | 9.933 | 10.13 | 1,338,409 | +0.02(+0.17%) |
Aug 19, 2016 | 10.13 | 10.16 | 10.06 | 10.11 | 819,023 | -0.04(-0.35%) |
Aug 18, 2016 | 10.03 | 10.16 | 9.950 | 10.14 | 1,098,850 | +0.14(+1.40%) |
Aug 17, 2016 | 10.19 | 10.23 | 9.784 | 10.00 | 1,613,366 | -0.23(-2.22%) |
Aug 16, 2016 | 10.13 | 10.44 | 10.04 | 10.23 | 1,240,371 | +0.07(+0.69%) |
Aug 15, 2016 | 9.994 | 10.20 | 9.836 | 10.16 | 1,037,258 | +0.17(+1.66%) |
Aug 12, 2016 | 9.845 | 10.07 | 9.819 | 9.994 | 1,268,846 | +0.07(+0.71%) |
Aug 11, 2016 | 9.871 | 10.06 | 9.810 | 9.924 | 873,141 | +0.17(+1.70%) |
Aug 10, 2016 | 9.941 | 10.05 | 9.740 | 9.758 | 1,095,453 | -0.11(-1.06%) |
Aug 09, 2016 | 10.26 | 10.30 | 9.810 | 9.863 | 1,643,334 | -0.30(-2.93%) |
Aug 08, 2016 | 10.20 | 10.40 | 10.11 | 10.16 | 2,172,072 | +0.01(+0.09%) |
Aug 05, 2016 | 10.08 | 10.44 | 9.819 | 10.15 | 2,764,994 | +0.39(+4.04%) |
Aug 04, 2016 | 9.775 | 9.950 | 9.714 | 9.758 | 1,548,816 | +0.00(+0.00%) |
Aug 03, 2016 | 9.399 | 9.801 | 9.294 | 9.758 | 3,611,508 | +0.32(+3.43%) |
Aug 02, 2016 | 9.626 | 9.828 | 9.276 | 9.434 | 1,493,435 | -0.20(-2.09%) |