Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.61 | 12.86 | 12.42 | 12.80 | 172,841 | +0.20(+1.59%) |
Oct 28, 2016 | 12.45 | 12.96 | 12.35 | 12.60 | 265,299 | +0.10(+0.80%) |
Oct 27, 2016 | 12.70 | 13.20 | 12.16 | 12.50 | 1,136,268 | +1.50(+13.64%) |
Oct 26, 2016 | 11.22 | 11.40 | 10.90 | 11.00 | 178,845 | -0.32(-2.83%) |
Oct 25, 2016 | 11.55 | 11.64 | 11.05 | 11.32 | 131,810 | -0.37(-3.17%) |
Oct 24, 2016 | 11.51 | 11.73 | 11.34 | 11.69 | 156,578 | +0.26(+2.27%) |
Oct 21, 2016 | 11.20 | 11.55 | 11.04 | 11.43 | 129,752 | +0.01(+0.09%) |
Oct 20, 2016 | 11.00 | 11.45 | 11.00 | 11.42 | 208,916 | +0.41(+3.72%) |
Oct 19, 2016 | 10.98 | 11.21 | 10.77 | 11.01 | 91,106 | +0.07(+0.64%) |
Oct 18, 2016 | 10.98 | 11.13 | 10.85 | 10.94 | 159,466 | -0.07(-0.64%) |
Oct 17, 2016 | 11.00 | 11.24 | 10.95 | 11.01 | 79,541 | -0.01(-0.09%) |
Oct 14, 2016 | 11.02 | 11.14 | 10.83 | 11.02 | 70,074 | +0.05(+0.46%) |
Oct 13, 2016 | 10.94 | 11.12 | 10.68 | 10.97 | 123,747 | -0.12(-1.08%) |
Oct 12, 2016 | 11.17 | 11.32 | 10.99 | 11.09 | 118,153 | -0.11(-0.98%) |
Oct 11, 2016 | 11.40 | 11.54 | 11.10 | 11.20 | 166,976 | -0.29(-2.52%) |
Oct 10, 2016 | 11.43 | 11.57 | 11.18 | 11.49 | 96,172 | +0.13(+1.14%) |
Oct 07, 2016 | 11.30 | 11.58 | 11.12 | 11.36 | 101,367 | +0.18(+1.61%) |
Oct 06, 2016 | 11.03 | 11.22 | 10.83 | 11.18 | 138,955 | +0.13(+1.18%) |
Oct 05, 2016 | 11.08 | 11.42 | 11.00 | 11.05 | 281,527 | +0.03(+0.27%) |
Oct 04, 2016 | 10.99 | 11.10 | 10.63 | 11.02 | 235,430 | +0.01(+0.09%) |
Oct 03, 2016 | 11.45 | 11.50 | 10.97 | 11.01 | 167,663 | -0.37(-3.25%) |
Sep 30, 2016 | 11.13 | 11.53 | 10.87 | 11.38 | 166,964 | +0.37(+3.36%) |
Sep 29, 2016 | 10.89 | 11.18 | 10.80 | 11.01 | 171,572 | +0.01(+0.09%) |
Sep 28, 2016 | 10.78 | 11.02 | 10.70 | 11.00 | 134,409 | +0.19(+1.76%) |
Sep 27, 2016 | 10.74 | 11.15 | 10.69 | 10.81 | 136,136 | +0.11(+1.03%) |
Sep 26, 2016 | 11.05 | 11.13 | 10.59 | 10.70 | 176,365 | -0.46(-4.12%) |
Sep 23, 2016 | 11.11 | 11.38 | 10.92 | 11.16 | 167,568 | +0.07(+0.63%) |
Sep 22, 2016 | 11.00 | 11.14 | 10.78 | 11.09 | 141,071 | +0.27(+2.50%) |
Sep 21, 2016 | 10.93 | 11.07 | 10.40 | 10.82 | 231,453 | -0.08(-0.73%) |
Sep 20, 2016 | 10.77 | 11.04 | 10.58 | 10.90 | 286,872 | +0.15(+1.40%) |
Sep 19, 2016 | 10.89 | 10.93 | 10.56 | 10.75 | 276,074 | +0.01(+0.09%) |
Sep 16, 2016 | 10.68 | 10.89 | 10.63 | 10.74 | 193,506 | -0.01(-0.09%) |
Sep 15, 2016 | 10.65 | 10.82 | 10.46 | 10.75 | 146,226 | +0.10(+0.94%) |
Sep 14, 2016 | 10.66 | 10.82 | 10.43 | 10.65 | 201,301 | -0.02(-0.19%) |
Sep 13, 2016 | 10.73 | 10.77 | 10.35 | 10.67 | 213,577 | -0.27(-2.47%) |
Sep 12, 2016 | 10.74 | 11.05 | 10.08 | 10.94 | 496,665 | +0.02(+0.18%) |
Sep 09, 2016 | 11.42 | 11.79 | 10.61 | 10.92 | 609,442 | -1.34(-10.93%) |
Sep 08, 2016 | 12.33 | 12.50 | 12.07 | 12.26 | 143,824 | -0.25(-2.00%) |
Sep 07, 2016 | 12.13 | 12.57 | 11.81 | 12.51 | 223,640 | +0.39(+3.22%) |
Sep 06, 2016 | 12.53 | 12.79 | 11.97 | 12.12 | 248,480 | -0.37(-2.96%) |
Sep 02, 2016 | 12.28 | 12.49 | 12.49 | 12.49 | 192,400 | +0.23(+1.88%) |
Sep 01, 2016 | 12.30 | 12.45 | 11.98 | 12.26 | 155,541 | -0.12(-0.97%) |
Aug 31, 2016 | 12.52 | 12.67 | 12.24 | 12.38 | 132,444 | -0.14(-1.12%) |
Aug 30, 2016 | 12.59 | 12.74 | 12.34 | 12.52 | 173,984 | -0.21(-1.65%) |
Aug 29, 2016 | 12.88 | 12.92 | 12.66 | 12.73 | 239,528 | -0.05(-0.39%) |
Aug 26, 2016 | 12.49 | 13.11 | 12.48 | 12.78 | 262,797 | +0.40(+3.23%) |
Aug 25, 2016 | 12.27 | 12.61 | 12.15 | 12.38 | 170,283 | +0.02(+0.16%) |
Aug 24, 2016 | 12.56 | 12.65 | 12.25 | 12.36 | 374,819 | -0.25(-1.98%) |
Aug 23, 2016 | 12.63 | 12.79 | 12.32 | 12.61 | 131,552 | +0.11(+0.88%) |
Aug 22, 2016 | 12.65 | 12.68 | 12.11 | 12.50 | 277,989 | -0.15(-1.19%) |
Aug 19, 2016 | 12.22 | 12.98 | 12.10 | 12.65 | 334,926 | +0.50(+4.12%) |
Aug 18, 2016 | 11.50 | 12.59 | 11.46 | 12.15 | 368,965 | +0.75(+6.58%) |
Aug 17, 2016 | 11.38 | 11.49 | 11.15 | 11.40 | 161,623 | -0.07(-0.61%) |
Aug 16, 2016 | 11.53 | 11.55 | 11.33 | 11.47 | 144,030 | -0.06(-0.52%) |
Aug 15, 2016 | 11.17 | 11.76 | 11.11 | 11.53 | 231,378 | +0.43(+3.87%) |
Aug 12, 2016 | 11.19 | 11.22 | 10.91 | 11.10 | 208,342 | -0.06(-0.54%) |
Aug 11, 2016 | 10.74 | 11.25 | 10.71 | 11.16 | 390,915 | +0.63(+5.98%) |
Aug 10, 2016 | 10.62 | 10.72 | 10.33 | 10.53 | 196,953 | +0.09(+0.86%) |
Aug 09, 2016 | 10.71 | 10.74 | 10.43 | 10.44 | 141,941 | -0.29(-2.70%) |
Aug 08, 2016 | 10.64 | 10.90 | 10.57 | 10.73 | 193,816 | +0.12(+1.13%) |
Aug 05, 2016 | 10.37 | 10.92 | 10.36 | 10.61 | 322,079 | +0.30(+2.91%) |
Aug 04, 2016 | 9.680 | 10.33 | 9.570 | 10.31 | 259,767 | +0.64(+6.62%) |
Aug 03, 2016 | 9.770 | 9.890 | 9.480 | 9.670 | 281,558 | -0.21(-2.13%) |
Aug 02, 2016 | 10.79 | 10.79 | 9.822 | 9.880 | 208,792 | -0.87(-8.09%) |