Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.40 | 13.40 | 13.05 | 13.10 | 31,064 | -0.30(-2.24%) |
Oct 28, 2016 | 13.60 | 13.85 | 13.25 | 13.40 | 39,284 | -0.25(-1.83%) |
Oct 27, 2016 | 12.85 | 13.75 | 12.80 | 13.65 | 96,681 | +0.90(+7.06%) |
Oct 26, 2016 | 13.50 | 13.53 | 12.75 | 12.75 | 63,781 | -0.70(-5.20%) |
Oct 25, 2016 | 14.25 | 14.25 | 13.20 | 13.45 | 44,276 | -0.75(-5.28%) |
Oct 24, 2016 | 14.25 | 14.50 | 14.10 | 14.20 | 37,172 | -0.10(-0.70%) |
Oct 21, 2016 | 14.40 | 14.50 | 14.00 | 14.30 | 33,440 | -0.20(-1.38%) |
Oct 20, 2016 | 14.50 | 14.50 | 14.40 | 14.50 | 25,420 | +0.05(+0.35%) |
Oct 19, 2016 | 14.50 | 14.55 | 14.15 | 14.45 | 21,206 | +0.00(+0.00%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.40 | 14.45 | 18,010 | +0.10(+0.70%) |
Oct 17, 2016 | 14.30 | 14.40 | 14.06 | 14.35 | 20,284 | +0.11(+0.77%) |
Oct 14, 2016 | 14.26 | 14.37 | 14.19 | 14.24 | 72,760 | +0.04(+0.28%) |
Oct 13, 2016 | 13.85 | 14.37 | 13.78 | 14.20 | 119,725 | +0.38(+2.75%) |
Oct 12, 2016 | 13.70 | 14.00 | 13.49 | 13.82 | 80,541 | +0.19(+1.39%) |
Oct 11, 2016 | 13.70 | 14.24 | 13.54 | 13.63 | 101,192 | +0.22(+1.64%) |
Oct 10, 2016 | 12.89 | 13.47 | 12.89 | 13.41 | 32,387 | +0.64(+5.01%) |
Oct 07, 2016 | 12.66 | 12.81 | 12.55 | 12.77 | 26,666 | +0.08(+0.63%) |
Oct 06, 2016 | 12.68 | 12.77 | 12.48 | 12.69 | 39,740 | +0.02(+0.16%) |
Oct 05, 2016 | 12.57 | 13.05 | 12.44 | 12.67 | 38,502 | +0.54(+4.45%) |
Oct 04, 2016 | 11.90 | 12.26 | 11.89 | 12.13 | 60,921 | +0.19(+1.59%) |
Oct 03, 2016 | 11.96 | 12.00 | 11.84 | 11.94 | 25,322 | +0.02(+0.17%) |
Sep 30, 2016 | 11.78 | 11.99 | 11.78 | 11.92 | 24,726 | +0.17(+1.45%) |
Sep 29, 2016 | 12.08 | 12.12 | 11.68 | 11.75 | 16,532 | -0.30(-2.49%) |
Sep 28, 2016 | 12.09 | 12.11 | 11.94 | 12.05 | 23,649 | +0.07(+0.58%) |
Sep 27, 2016 | 12.06 | 12.39 | 11.94 | 11.98 | 18,529 | -0.06(-0.50%) |
Sep 26, 2016 | 11.99 | 12.19 | 11.92 | 12.04 | 23,252 | +0.04(+0.33%) |
Sep 23, 2016 | 12.33 | 12.35 | 11.85 | 12.00 | 32,033 | -0.25(-2.04%) |
Sep 22, 2016 | 11.96 | 12.36 | 11.95 | 12.25 | 71,848 | +0.39(+3.29%) |
Sep 21, 2016 | 11.50 | 12.41 | 11.50 | 11.86 | 70,905 | +0.37(+3.22%) |
Sep 20, 2016 | 11.26 | 11.65 | 11.26 | 11.49 | 161,493 | +0.26(+2.32%) |
Sep 19, 2016 | 11.39 | 11.58 | 11.04 | 11.23 | 104,875 | -0.17(-1.49%) |
Sep 16, 2016 | 11.05 | 11.50 | 10.92 | 11.40 | 107,140 | +0.41(+3.73%) |
Sep 15, 2016 | 10.77 | 11.06 | 10.77 | 10.99 | 30,814 | +0.22(+2.04%) |
Sep 14, 2016 | 10.70 | 11.06 | 10.70 | 10.77 | 20,733 | +0.09(+0.84%) |
Sep 13, 2016 | 10.63 | 10.77 | 10.54 | 10.68 | 38,374 | -0.17(-1.57%) |
Sep 12, 2016 | 10.77 | 10.94 | 10.77 | 10.85 | 21,881 | +0.05(+0.46%) |
Sep 09, 2016 | 10.84 | 10.90 | 10.80 | 10.80 | 30,099 | -0.07(-0.64%) |
Sep 08, 2016 | 10.88 | 10.90 | 10.75 | 10.87 | 14,240 | +0.02(+0.18%) |
Sep 07, 2016 | 11.00 | 11.00 | 10.83 | 10.85 | 16,884 | -0.03(-0.28%) |
Sep 06, 2016 | 10.99 | 10.99 | 10.87 | 10.88 | 20,008 | -0.12(-1.09%) |
Sep 02, 2016 | 10.90 | 11.00 | 11.00 | 11.00 | 60,200 | +0.09(+0.82%) |
Sep 01, 2016 | 10.88 | 10.96 | 10.79 | 10.91 | 29,142 | +0.01(+0.09%) |
Aug 31, 2016 | 10.88 | 11.14 | 10.74 | 10.90 | 50,063 | +0.05(+0.46%) |
Aug 30, 2016 | 10.78 | 10.93 | 10.78 | 10.85 | 17,250 | +0.08(+0.74%) |
Aug 29, 2016 | 10.80 | 10.95 | 10.71 | 10.77 | 20,515 | -0.07(-0.65%) |
Aug 26, 2016 | 10.93 | 10.93 | 10.77 | 10.84 | 16,273 | -0.04(-0.37%) |
Aug 25, 2016 | 10.80 | 10.98 | 10.58 | 10.88 | 27,557 | +0.01(+0.09%) |
Aug 24, 2016 | 10.99 | 10.99 | 10.79 | 10.87 | 35,521 | -0.06(-0.55%) |
Aug 23, 2016 | 11.05 | 11.07 | 10.85 | 10.93 | 15,834 | -0.03(-0.27%) |
Aug 22, 2016 | 11.03 | 11.19 | 10.91 | 10.96 | 24,844 | -0.05(-0.45%) |
Aug 19, 2016 | 10.91 | 11.09 | 10.68 | 11.01 | 63,416 | +0.12(+1.10%) |
Aug 18, 2016 | 10.75 | 11.03 | 10.75 | 10.89 | 26,918 | +0.12(+1.11%) |
Aug 17, 2016 | 11.15 | 11.39 | 10.71 | 10.77 | 35,719 | -0.33(-2.97%) |
Aug 16, 2016 | 11.56 | 11.72 | 10.77 | 11.10 | 66,095 | -0.42(-3.65%) |
Aug 15, 2016 | 11.51 | 11.79 | 11.45 | 11.52 | 14,354 | +0.12(+1.05%) |
Aug 12, 2016 | 11.34 | 11.51 | 11.21 | 11.40 | 18,305 | +0.05(+0.44%) |
Aug 11, 2016 | 11.32 | 11.88 | 11.21 | 11.35 | 17,202 | +0.08(+0.71%) |
Aug 10, 2016 | 11.84 | 11.84 | 11.20 | 11.27 | 23,155 | -0.32(-2.76%) |
Aug 09, 2016 | 11.60 | 11.74 | 11.56 | 11.59 | 18,775 | +0.07(+0.61%) |
Aug 08, 2016 | 11.48 | 11.81 | 11.41 | 11.52 | 41,003 | +0.06(+0.52%) |
Aug 05, 2016 | 11.00 | 11.53 | 10.93 | 11.46 | 96,206 | +0.46(+4.18%) |
Aug 04, 2016 | 11.00 | 11.05 | 10.94 | 11.00 | 30,269 | +0.01(+0.09%) |
Aug 03, 2016 | 10.96 | 11.33 | 10.83 | 10.99 | 86,179 | +0.10(+0.92%) |
Aug 02, 2016 | 10.67 | 11.00 | 10.43 | 10.89 | 196,202 | +0.20(+1.87%) |