Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.24 | 11.58 | 11.18 | 11.57 | 423,101 | +0.37(+3.30%) |
Oct 28, 2016 | 11.13 | 11.24 | 11.09 | 11.20 | 348,617 | +0.09(+0.81%) |
Oct 27, 2016 | 11.27 | 11.33 | 11.10 | 11.11 | 277,631 | -0.18(-1.59%) |
Oct 26, 2016 | 11.75 | 11.75 | 11.14 | 11.29 | 454,605 | -0.62(-5.21%) |
Oct 25, 2016 | 12.20 | 12.20 | 11.78 | 11.91 | 270,214 | -0.06(-0.50%) |
Oct 24, 2016 | 11.70 | 11.98 | 11.55 | 11.97 | 302,247 | +0.27(+2.31%) |
Oct 21, 2016 | 11.65 | 11.84 | 11.65 | 11.70 | 283,220 | -0.12(-1.02%) |
Oct 20, 2016 | 11.80 | 11.84 | 11.63 | 11.82 | 322,110 | -0.03(-0.25%) |
Oct 19, 2016 | 11.79 | 11.95 | 11.76 | 11.85 | 336,408 | -0.14(-1.17%) |
Oct 18, 2016 | 12.03 | 12.06 | 11.90 | 11.99 | 246,369 | +0.06(+0.50%) |
Oct 17, 2016 | 12.00 | 12.02 | 11.90 | 11.93 | 189,448 | +0.04(+0.34%) |
Oct 14, 2016 | 11.87 | 11.98 | 11.78 | 11.89 | 241,198 | +0.04(+0.34%) |
Oct 13, 2016 | 11.79 | 11.98 | 11.78 | 11.85 | 471,514 | +0.08(+0.68%) |
Oct 12, 2016 | 11.48 | 11.80 | 11.48 | 11.77 | 175,956 | +0.28(+2.44%) |
Oct 11, 2016 | 11.78 | 11.80 | 11.44 | 11.49 | 514,886 | -0.31(-2.63%) |
Oct 10, 2016 | 11.66 | 11.83 | 11.65 | 11.80 | 203,561 | +0.20(+1.72%) |
Oct 07, 2016 | 11.85 | 11.89 | 11.52 | 11.60 | 257,480 | -0.14(-1.19%) |
Oct 06, 2016 | 11.62 | 11.78 | 11.51 | 11.74 | 292,438 | +0.06(+0.51%) |
Oct 05, 2016 | 12.03 | 12.03 | 11.65 | 11.68 | 246,519 | -0.32(-2.67%) |
Oct 04, 2016 | 12.25 | 12.25 | 11.90 | 12.00 | 258,020 | -0.23(-1.88%) |
Oct 03, 2016 | 12.48 | 12.51 | 12.19 | 12.23 | 273,715 | -0.37(-2.94%) |
Sep 30, 2016 | 12.72 | 12.77 | 12.47 | 12.60 | 351,202 | +0.00(+0.00%) |
Sep 29, 2016 | 12.50 | 12.74 | 12.46 | 12.60 | 187,480 | -0.19(-1.49%) |
Sep 28, 2016 | 12.42 | 12.79 | 12.42 | 12.79 | 244,621 | +0.15(+1.19%) |
Sep 27, 2016 | 12.65 | 12.94 | 12.60 | 12.64 | 290,194 | -0.28(-2.17%) |
Sep 26, 2016 | 12.72 | 13.08 | 12.72 | 12.92 | 257,077 | -0.12(-0.92%) |
Sep 23, 2016 | 13.00 | 13.08 | 12.82 | 13.04 | 207,663 | -0.03(-0.23%) |
Sep 22, 2016 | 12.90 | 13.07 | 12.82 | 13.07 | 513,642 | +0.37(+2.91%) |
Sep 21, 2016 | 12.54 | 12.70 | 12.24 | 12.70 | 265,598 | +0.26(+2.09%) |
Sep 20, 2016 | 12.66 | 12.66 | 12.38 | 12.44 | 348,578 | -0.07(-0.56%) |
Sep 19, 2016 | 12.37 | 12.55 | 12.36 | 12.51 | 497,322 | +0.14(+1.13%) |
Sep 16, 2016 | 12.38 | 12.40 | 12.27 | 12.37 | 823,631 | +0.02(+0.16%) |
Sep 15, 2016 | 12.33 | 12.42 | 12.24 | 12.35 | 340,038 | +0.06(+0.49%) |
Sep 14, 2016 | 12.33 | 12.43 | 12.23 | 12.29 | 497,831 | +0.03(+0.24%) |
Sep 13, 2016 | 12.46 | 12.47 | 12.18 | 12.26 | 387,315 | -0.30(-2.39%) |
Sep 12, 2016 | 12.27 | 12.57 | 12.13 | 12.56 | 571,250 | +0.26(+2.11%) |
Sep 09, 2016 | 12.87 | 12.87 | 12.30 | 12.30 | 334,565 | -0.66(-5.09%) |
Sep 08, 2016 | 13.03 | 13.04 | 12.91 | 12.96 | 365,506 | -0.13(-0.99%) |
Sep 07, 2016 | 12.90 | 13.09 | 12.82 | 13.09 | 459,374 | +0.15(+1.16%) |
Sep 06, 2016 | 12.86 | 12.98 | 12.77 | 12.94 | 387,377 | +0.09(+0.70%) |
Sep 02, 2016 | 12.73 | 12.85 | 12.85 | 12.85 | 447,000 | +0.17(+1.34%) |
Sep 01, 2016 | 12.65 | 12.73 | 12.52 | 12.68 | 343,450 | +0.12(+0.96%) |
Aug 31, 2016 | 12.66 | 12.67 | 12.29 | 12.56 | 944,199 | -0.08(-0.63%) |
Aug 30, 2016 | 12.70 | 12.71 | 12.50 | 12.64 | 258,559 | -0.01(-0.08%) |
Aug 29, 2016 | 12.54 | 12.75 | 12.52 | 12.65 | 226,465 | +0.11(+0.88%) |
Aug 26, 2016 | 12.80 | 12.84 | 12.49 | 12.54 | 261,642 | -0.23(-1.80%) |
Aug 25, 2016 | 12.57 | 12.79 | 12.57 | 12.77 | 380,066 | +0.13(+1.03%) |
Aug 24, 2016 | 12.68 | 12.71 | 12.49 | 12.64 | 236,157 | -0.08(-0.63%) |
Aug 23, 2016 | 12.55 | 12.72 | 12.55 | 12.72 | 346,388 | +0.20(+1.60%) |
Aug 22, 2016 | 12.60 | 12.63 | 12.47 | 12.52 | 332,534 | +0.01(+0.08%) |
Aug 19, 2016 | 12.59 | 12.64 | 12.47 | 12.51 | 1,416,361 | -0.06(-0.48%) |
Aug 18, 2016 | 12.43 | 12.60 | 12.43 | 12.57 | 547,005 | +0.10(+0.80%) |
Aug 17, 2016 | 12.50 | 12.56 | 12.42 | 12.47 | 532,215 | -0.06(-0.48%) |
Aug 16, 2016 | 12.40 | 12.69 | 12.39 | 12.53 | 648,532 | +0.10(+0.80%) |
Aug 15, 2016 | 12.58 | 12.71 | 12.40 | 12.43 | 1,473,157 | -0.10(-0.80%) |
Aug 12, 2016 | 12.38 | 12.69 | 12.38 | 12.53 | 1,217,128 | +0.12(+0.97%) |
Aug 11, 2016 | 12.35 | 12.86 | 12.29 | 12.41 | 6,158,880 | -0.74(-5.63%) |
Aug 10, 2016 | 13.07 | 13.16 | 13.03 | 13.15 | 307,126 | +0.08(+0.61%) |
Aug 09, 2016 | 12.95 | 13.10 | 12.81 | 13.07 | 275,302 | +0.15(+1.16%) |
Aug 08, 2016 | 12.81 | 12.94 | 12.78 | 12.92 | 187,588 | +0.11(+0.86%) |
Aug 05, 2016 | 12.80 | 12.91 | 12.66 | 12.81 | 388,520 | +0.04(+0.31%) |
Aug 04, 2016 | 12.81 | 12.87 | 12.71 | 12.77 | 113,997 | +0.00(+0.00%) |
Aug 03, 2016 | 12.71 | 12.83 | 12.55 | 12.77 | 211,404 | +0.04(+0.31%) |
Aug 02, 2016 | 12.89 | 12.93 | 12.70 | 12.73 | 270,841 | -0.19(-1.47%) |