Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.30 | 11.50 | 10.90 | 11.15 | 539,583 | -0.20(-1.76%) |
Oct 28, 2016 | 11.57 | 11.74 | 11.34 | 11.35 | 187,198 | -0.25(-2.16%) |
Oct 27, 2016 | 12.00 | 12.00 | 11.51 | 11.60 | 196,244 | -0.31(-2.60%) |
Oct 26, 2016 | 12.41 | 12.55 | 11.91 | 11.91 | 229,507 | -0.61(-4.87%) |
Oct 25, 2016 | 12.69 | 12.70 | 12.43 | 12.52 | 217,910 | -0.17(-1.34%) |
Oct 24, 2016 | 12.80 | 12.97 | 12.65 | 12.69 | 232,087 | -0.03(-0.24%) |
Oct 21, 2016 | 12.74 | 12.80 | 12.69 | 12.72 | 167,276 | -0.09(-0.70%) |
Oct 20, 2016 | 12.90 | 12.93 | 12.74 | 12.81 | 142,449 | -0.11(-0.85%) |
Oct 19, 2016 | 12.63 | 12.98 | 12.61 | 12.92 | 135,705 | +0.26(+2.05%) |
Oct 18, 2016 | 12.73 | 12.77 | 12.35 | 12.66 | 152,633 | +0.13(+1.04%) |
Oct 17, 2016 | 12.60 | 12.71 | 12.49 | 12.53 | 120,416 | -0.03(-0.24%) |
Oct 14, 2016 | 12.62 | 12.73 | 12.45 | 12.56 | 176,684 | +0.02(+0.16%) |
Oct 13, 2016 | 12.35 | 12.87 | 12.15 | 12.54 | 879,113 | +0.05(+0.40%) |
Oct 12, 2016 | 12.60 | 12.65 | 12.11 | 12.49 | 139,180 | -0.10(-0.79%) |
Oct 11, 2016 | 13.18 | 13.19 | 12.46 | 12.59 | 192,757 | -0.57(-4.33%) |
Oct 10, 2016 | 12.67 | 13.23 | 12.67 | 13.16 | 202,219 | +0.51(+4.03%) |
Oct 07, 2016 | 12.89 | 13.00 | 12.53 | 12.65 | 161,875 | -0.27(-2.09%) |
Oct 06, 2016 | 13.23 | 13.23 | 12.86 | 12.92 | 240,786 | -0.37(-2.78%) |
Oct 05, 2016 | 13.60 | 13.80 | 13.17 | 13.29 | 389,693 | -0.31(-2.28%) |
Oct 04, 2016 | 13.30 | 13.62 | 13.20 | 13.60 | 499,809 | +0.31(+2.33%) |
Oct 03, 2016 | 13.04 | 13.30 | 12.99 | 13.29 | 234,654 | +0.24(+1.84%) |
Sep 30, 2016 | 12.97 | 13.09 | 12.82 | 13.05 | 227,074 | +0.16(+1.24%) |
Sep 29, 2016 | 13.13 | 13.13 | 12.81 | 12.89 | 197,537 | -0.30(-2.27%) |
Sep 28, 2016 | 12.99 | 13.50 | 12.96 | 13.19 | 339,437 | +0.23(+1.77%) |
Sep 27, 2016 | 12.75 | 12.97 | 12.70 | 12.96 | 189,596 | +0.25(+1.97%) |
Sep 26, 2016 | 12.92 | 12.94 | 12.71 | 12.71 | 139,276 | -0.21(-1.63%) |
Sep 23, 2016 | 13.18 | 13.19 | 12.78 | 12.92 | 305,663 | -0.31(-2.34%) |
Sep 22, 2016 | 12.84 | 13.34 | 12.71 | 13.23 | 426,709 | +0.55(+4.34%) |
Sep 21, 2016 | 12.51 | 12.70 | 12.39 | 12.68 | 329,872 | +0.23(+1.85%) |
Sep 20, 2016 | 12.65 | 12.77 | 12.37 | 12.45 | 387,237 | -0.14(-1.11%) |
Sep 19, 2016 | 12.55 | 12.73 | 12.49 | 12.59 | 261,981 | +0.03(+0.24%) |
Sep 16, 2016 | 12.35 | 12.56 | 12.24 | 12.56 | 443,643 | +0.26(+2.11%) |
Sep 15, 2016 | 12.39 | 12.48 | 12.27 | 12.30 | 156,196 | -0.05(-0.40%) |
Sep 14, 2016 | 12.21 | 12.54 | 12.11 | 12.35 | 200,617 | +0.09(+0.73%) |
Sep 13, 2016 | 12.41 | 12.48 | 12.14 | 12.26 | 364,409 | -0.31(-2.47%) |
Sep 12, 2016 | 12.23 | 12.67 | 11.99 | 12.57 | 358,011 | +0.27(+2.20%) |
Sep 09, 2016 | 12.72 | 12.72 | 11.99 | 12.30 | 510,584 | -0.55(-4.28%) |
Sep 08, 2016 | 13.00 | 13.05 | 12.75 | 12.85 | 371,854 | -0.21(-1.61%) |
Sep 07, 2016 | 12.95 | 13.08 | 12.84 | 13.06 | 366,828 | +0.11(+0.85%) |
Sep 06, 2016 | 13.22 | 13.39 | 12.86 | 12.95 | 596,984 | -0.34(-2.56%) |
Sep 02, 2016 | 13.06 | 13.29 | 13.29 | 13.29 | 1,029,300 | +0.27(+2.07%) |
Sep 01, 2016 | 12.75 | 13.06 | 12.75 | 13.02 | 487,389 | +0.13(+1.01%) |
Aug 31, 2016 | 12.61 | 12.94 | 12.47 | 12.89 | 383,731 | +0.35(+2.79%) |
Aug 30, 2016 | 12.51 | 12.85 | 12.44 | 12.54 | 489,495 | -0.09(-0.71%) |
Aug 29, 2016 | 12.46 | 12.69 | 12.36 | 12.63 | 397,144 | +0.17(+1.36%) |
Aug 26, 2016 | 11.78 | 12.62 | 11.73 | 12.46 | 858,504 | +0.72(+6.13%) |
Aug 25, 2016 | 11.63 | 11.80 | 11.56 | 11.74 | 233,047 | +0.04(+0.34%) |
Aug 24, 2016 | 11.98 | 12.04 | 11.70 | 11.70 | 127,268 | -0.26(-2.17%) |
Aug 23, 2016 | 11.78 | 12.03 | 11.78 | 11.96 | 255,926 | +0.16(+1.36%) |
Aug 22, 2016 | 11.81 | 11.83 | 11.57 | 11.80 | 272,552 | +0.01(+0.08%) |
Aug 19, 2016 | 11.80 | 11.98 | 11.77 | 11.79 | 258,971 | +0.02(+0.17%) |
Aug 18, 2016 | 11.94 | 12.00 | 11.70 | 11.77 | 251,466 | -0.21(-1.75%) |
Aug 17, 2016 | 11.97 | 12.06 | 11.87 | 11.98 | 275,067 | -0.02(-0.17%) |
Aug 16, 2016 | 12.04 | 12.16 | 11.96 | 12.00 | 406,456 | -0.05(-0.41%) |
Aug 15, 2016 | 11.94 | 12.19 | 11.93 | 12.05 | 363,515 | +0.10(+0.84%) |
Aug 12, 2016 | 11.83 | 11.98 | 11.76 | 11.95 | 302,705 | +0.01(+0.08%) |
Aug 11, 2016 | 11.67 | 11.94 | 11.35 | 11.94 | 435,868 | +0.27(+2.31%) |
Aug 10, 2016 | 12.00 | 12.01 | 11.63 | 11.67 | 391,580 | -0.33(-2.75%) |
Aug 09, 2016 | 11.66 | 12.06 | 11.61 | 12.00 | 645,437 | +0.31(+2.65%) |
Aug 08, 2016 | 11.22 | 11.69 | 11.18 | 11.69 | 408,415 | +0.41(+3.63%) |
Aug 05, 2016 | 11.26 | 11.40 | 11.16 | 11.28 | 302,523 | +0.06(+0.53%) |
Aug 04, 2016 | 10.99 | 11.24 | 10.88 | 11.22 | 459,040 | +0.23(+2.09%) |
Aug 03, 2016 | 10.91 | 11.13 | 10.91 | 10.99 | 411,613 | -0.11(-0.99%) |
Aug 02, 2016 | 10.78 | 11.22 | 10.78 | 11.10 | 553,371 | +0.02(+0.18%) |