Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.01 | 11.21 | 11.01 | 11.18 | 17,848 | +0.17(+1.54%) |
Oct 28, 2016 | 11.16 | 11.16 | 11.01 | 11.01 | 9,618 | -0.17(-1.52%) |
Oct 27, 2016 | 11.25 | 11.25 | 11.17 | 11.18 | 14,135 | -0.02(-0.18%) |
Oct 26, 2016 | 11.13 | 11.39 | 11.13 | 11.20 | 7,974 | -0.24(-2.10%) |
Oct 25, 2016 | 11.44 | 11.51 | 11.39 | 11.44 | 8,767 | -0.02(-0.17%) |
Oct 24, 2016 | 11.32 | 11.50 | 11.32 | 11.46 | 17,964 | +0.28(+2.50%) |
Oct 21, 2016 | 11.19 | 11.24 | 11.18 | 11.18 | 14,145 | -0.01(-0.09%) |
Oct 20, 2016 | 11.18 | 11.23 | 11.18 | 11.19 | 15,680 | -0.03(-0.27%) |
Oct 19, 2016 | 11.26 | 11.26 | 11.14 | 11.22 | 9,148 | -0.04(-0.36%) |
Oct 18, 2016 | 11.25 | 11.26 | 11.22 | 11.26 | 9,045 | +0.25(+2.32%) |
Oct 17, 2016 | 11.09 | 11.09 | 10.98 | 11.01 | 9,803 | -0.11(-1.03%) |
Oct 14, 2016 | 11.10 | 11.14 | 11.08 | 11.12 | 17,774 | +0.13(+1.17%) |
Oct 13, 2016 | 11.00 | 11.03 | 10.78 | 10.99 | 18,028 | -0.21(-1.86%) |
Oct 12, 2016 | 11.23 | 11.23 | 11.10 | 11.20 | 20,006 | -0.20(-1.71%) |
Oct 11, 2016 | 11.51 | 11.51 | 11.36 | 11.39 | 14,269 | -0.38(-3.27%) |
Oct 10, 2016 | 11.63 | 11.80 | 11.63 | 11.78 | 21,613 | +0.12(+1.03%) |
Oct 07, 2016 | 11.65 | 11.70 | 11.60 | 11.66 | 19,317 | -0.03(-0.26%) |
Oct 06, 2016 | 11.77 | 11.77 | 11.65 | 11.69 | 9,698 | +0.06(+0.52%) |
Oct 05, 2016 | 11.51 | 11.64 | 11.51 | 11.63 | 13,984 | +0.14(+1.22%) |
Oct 04, 2016 | 11.51 | 11.55 | 11.47 | 11.49 | 15,551 | +0.05(+0.44%) |
Oct 03, 2016 | 11.50 | 11.53 | 11.37 | 11.44 | 32,532 | -0.10(-0.87%) |
Sep 30, 2016 | 11.50 | 11.58 | 11.50 | 11.54 | 48,576 | +0.01(+0.09%) |
Sep 29, 2016 | 11.67 | 11.67 | 11.47 | 11.53 | 16,550 | -0.20(-1.71%) |
Sep 28, 2016 | 11.63 | 11.74 | 11.58 | 11.73 | 12,684 | +0.19(+1.65%) |
Sep 27, 2016 | 11.40 | 11.56 | 11.40 | 11.54 | 26,672 | +0.23(+2.05%) |
Sep 26, 2016 | 11.48 | 11.48 | 11.30 | 11.31 | 7,512 | -0.19(-1.67%) |
Sep 23, 2016 | 11.52 | 11.56 | 11.35 | 11.50 | 25,795 | -0.25(-2.13%) |
Sep 22, 2016 | 11.84 | 11.84 | 11.65 | 11.75 | 41,485 | -0.20(-1.67%) |
Sep 21, 2016 | 11.88 | 11.95 | 11.70 | 11.95 | 243,627 | +0.32(+2.75%) |
Sep 20, 2016 | 11.76 | 11.76 | 11.60 | 11.63 | 38,886 | +0.06(+0.53%) |
Sep 19, 2016 | 11.65 | 11.65 | 11.55 | 11.57 | 1,183,976 | +0.06(+0.55%) |
Sep 16, 2016 | 11.57 | 11.57 | 11.44 | 11.51 | 1,434,326 | -0.02(-0.17%) |
Sep 15, 2016 | 11.63 | 11.63 | 11.41 | 11.53 | 27,344 | +0.24(+2.08%) |
Sep 14, 2016 | 11.26 | 11.38 | 11.26 | 11.29 | 15,171 | +0.05(+0.44%) |
Sep 13, 2016 | 11.30 | 11.30 | 11.13 | 11.24 | 41,161 | -0.37(-3.19%) |
Sep 12, 2016 | 11.49 | 11.61 | 11.34 | 11.61 | 31,740 | -0.14(-1.18%) |
Sep 09, 2016 | 11.82 | 11.82 | 11.74 | 11.75 | 12,830 | -0.14(-1.18%) |
Sep 08, 2016 | 11.90 | 11.95 | 11.88 | 11.89 | 28,618 | +0.04(+0.34%) |
Sep 07, 2016 | 11.83 | 11.93 | 11.83 | 11.85 | 20,942 | +0.00(+0.00%) |
Sep 06, 2016 | 11.79 | 11.97 | 11.77 | 11.85 | 46,940 | +0.28(+2.38%) |
Sep 02, 2016 | 11.57 | 11.57 | 11.57 | 0 | +0.23(+2.07%) | |
Sep 01, 2016 | 11.29 | 11.37 | 11.29 | 11.34 | 15,501 | +0.21(+1.89%) |
Aug 31, 2016 | 11.26 | 11.30 | 11.11 | 11.13 | 10,985 | +0.09(+0.82%) |
Aug 30, 2016 | 11.06 | 11.09 | 11.01 | 11.04 | 15,707 | +0.11(+1.01%) |
Aug 29, 2016 | 10.78 | 11.01 | 10.78 | 10.93 | 16,785 | +0.09(+0.83%) |
Aug 26, 2016 | 10.96 | 11.05 | 10.82 | 10.84 | 4,575 | -0.11(-1.00%) |
Aug 25, 2016 | 10.99 | 11.01 | 10.89 | 10.95 | 26,864 | +0.01(+0.09%) |
Aug 24, 2016 | 10.94 | 10.97 | 10.88 | 10.94 | 38,498 | -0.16(-1.44%) |
Aug 23, 2016 | 11.07 | 11.19 | 11.07 | 11.10 | 86,041 | +0.10(+0.91%) |
Aug 22, 2016 | 11.05 | 11.08 | 10.97 | 11.00 | 18,032 | -0.10(-0.90%) |
Aug 19, 2016 | 11.07 | 11.10 | 11.02 | 11.10 | 8,928 | -0.06(-0.54%) |
Aug 18, 2016 | 11.10 | 11.17 | 11.09 | 11.16 | 19,003 | +0.06(+0.54%) |
Aug 17, 2016 | 11.06 | 11.10 | 11.01 | 11.10 | 23,552 | -0.03(-0.27%) |
Aug 16, 2016 | 11.12 | 11.18 | 11.09 | 11.13 | 35,753 | -0.02(-0.18%) |
Aug 15, 2016 | 11.25 | 11.25 | 11.08 | 11.15 | 97,877 | +0.29(+2.67%) |
Aug 12, 2016 | 10.79 | 10.92 | 10.79 | 10.86 | 14,229 | -0.01(-0.05%) |
Aug 11, 2016 | 10.74 | 10.88 | 10.74 | 10.87 | 11,319 | +0.30(+2.84%) |
Aug 10, 2016 | 10.57 | 10.65 | 10.52 | 10.56 | 5,108 | -0.03(-0.24%) |
Aug 09, 2016 | 10.62 | 10.67 | 10.58 | 10.59 | 18,648 | +0.04(+0.38%) |
Aug 08, 2016 | 10.51 | 10.63 | 10.51 | 10.55 | 22,837 | +0.00(+0.00%) |
Aug 05, 2016 | 10.50 | 10.57 | 10.49 | 10.55 | 26,904 | +0.15(+1.44%) |
Aug 04, 2016 | 10.34 | 10.45 | 10.34 | 10.40 | 25,585 | +0.02(+0.14%) |
Aug 03, 2016 | 10.31 | 10.40 | 10.31 | 10.38 | 12,158 | +0.03(+0.24%) |
Aug 02, 2016 | 10.30 | 10.36 | 10.27 | 10.36 | 33,516 | +0.00(+0.00%) |