Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.05 | 11.29 | 10.98 | 11.18 | 511,403 | +0.14(+1.24%) |
Oct 28, 2016 | 11.09 | 11.13 | 10.96 | 11.04 | 344,574 | -0.02(-0.22%) |
Oct 27, 2016 | 11.06 | 11.15 | 10.94 | 11.07 | 593,187 | +0.01(+0.06%) |
Oct 26, 2016 | 11.34 | 11.34 | 10.95 | 11.06 | 479,976 | -0.27(-2.41%) |
Oct 25, 2016 | 11.51 | 11.51 | 11.31 | 11.34 | 424,535 | -0.13(-1.14%) |
Oct 24, 2016 | 11.64 | 11.71 | 11.41 | 11.47 | 451,161 | -0.09(-0.81%) |
Oct 21, 2016 | 11.47 | 11.61 | 11.19 | 11.56 | 500,234 | -0.01(-0.11%) |
Oct 20, 2016 | 11.60 | 11.67 | 11.53 | 11.57 | 439,568 | -0.03(-0.27%) |
Oct 19, 2016 | 11.51 | 11.75 | 11.51 | 11.60 | 397,015 | +0.07(+0.59%) |
Oct 18, 2016 | 11.36 | 11.57 | 11.25 | 11.54 | 412,100 | +0.30(+2.66%) |
Oct 17, 2016 | 11.24 | 11.30 | 11.19 | 11.24 | 252,811 | +0.00(+0.00%) |
Oct 14, 2016 | 11.24 | 11.34 | 11.17 | 11.24 | 473,803 | +0.08(+0.72%) |
Oct 13, 2016 | 10.96 | 11.26 | 10.96 | 11.16 | 350,853 | +0.09(+0.84%) |
Oct 12, 2016 | 11.36 | 11.36 | 10.99 | 11.06 | 738,167 | -0.33(-2.89%) |
Oct 11, 2016 | 11.51 | 11.51 | 11.34 | 11.39 | 361,172 | -0.12(-1.03%) |
Oct 10, 2016 | 11.56 | 11.69 | 11.47 | 11.51 | 324,034 | +0.01(+0.11%) |
Oct 07, 2016 | 11.68 | 11.81 | 11.50 | 11.50 | 433,142 | -0.16(-1.39%) |
Oct 06, 2016 | 11.84 | 11.85 | 11.64 | 11.66 | 412,923 | -0.16(-1.32%) |
Oct 05, 2016 | 11.65 | 11.90 | 11.65 | 11.82 | 901,029 | +0.14(+1.23%) |
Oct 04, 2016 | 11.87 | 11.87 | 11.61 | 11.67 | 1,125,591 | -0.15(-1.26%) |
Oct 03, 2016 | 11.83 | 11.92 | 11.73 | 11.82 | 660,811 | +0.00(+0.00%) |
Sep 30, 2016 | 11.85 | 11.98 | 11.68 | 11.82 | 1,601,601 | +0.00(+0.00%) |
Sep 29, 2016 | 11.99 | 12.06 | 11.77 | 11.82 | 1,636,510 | -0.18(-1.50%) |
Sep 28, 2016 | 11.86 | 12.00 | 11.76 | 12.00 | 645,783 | +0.18(+1.53%) |
Sep 27, 2016 | 11.76 | 11.85 | 11.57 | 11.82 | 1,063,280 | +0.00(+0.00%) |
Sep 26, 2016 | 11.74 | 11.85 | 11.44 | 11.82 | 1,401,250 | +0.01(+0.05%) |
Sep 23, 2016 | 11.69 | 11.85 | 11.66 | 11.82 | 545,896 | +0.11(+0.96%) |
Sep 22, 2016 | 11.56 | 11.81 | 11.50 | 11.70 | 912,507 | +0.26(+2.23%) |
Sep 21, 2016 | 11.42 | 11.55 | 11.22 | 11.45 | 481,197 | +0.09(+0.82%) |
Sep 20, 2016 | 11.32 | 11.41 | 11.20 | 11.36 | 767,239 | +0.02(+0.22%) |
Sep 19, 2016 | 11.46 | 11.52 | 11.28 | 11.33 | 831,784 | -0.09(-0.76%) |
Sep 16, 2016 | 11.56 | 11.56 | 11.25 | 11.42 | 1,146,500 | -0.21(-1.77%) |
Sep 15, 2016 | 11.83 | 11.83 | 11.51 | 11.62 | 885,274 | -0.19(-1.63%) |
Sep 14, 2016 | 11.75 | 11.86 | 11.36 | 11.82 | 1,413,622 | +0.16(+1.33%) |
Sep 13, 2016 | 11.69 | 11.83 | 11.58 | 11.66 | 1,309,119 | -0.09(-0.74%) |
Sep 12, 2016 | 11.80 | 11.88 | 11.65 | 11.75 | 584,480 | -0.10(-0.84%) |
Sep 09, 2016 | 12.08 | 12.15 | 11.83 | 11.85 | 961,661 | -0.40(-3.25%) |
Sep 08, 2016 | 12.02 | 12.31 | 11.95 | 12.25 | 540,221 | +0.17(+1.39%) |
Sep 07, 2016 | 11.92 | 12.12 | 11.88 | 12.08 | 435,712 | +0.16(+1.36%) |
Sep 06, 2016 | 11.85 | 12.02 | 11.85 | 11.92 | 240,737 | +0.09(+0.74%) |
Sep 02, 2016 | 11.78 | 11.83 | 11.83 | 11.83 | 277,539 | +0.14(+1.22%) |
Sep 01, 2016 | 11.75 | 11.78 | 11.53 | 11.69 | 395,338 | -0.07(-0.63%) |
Aug 31, 2016 | 11.60 | 11.80 | 11.49 | 11.76 | 883,706 | +0.18(+1.56%) |
Aug 30, 2016 | 11.51 | 11.80 | 11.47 | 11.58 | 614,895 | +0.13(+1.14%) |
Aug 29, 2016 | 11.73 | 11.88 | 11.43 | 11.45 | 431,796 | -0.27(-2.28%) |
Aug 26, 2016 | 11.75 | 12.00 | 11.66 | 11.72 | 333,365 | -0.06(-0.47%) |
Aug 25, 2016 | 11.73 | 11.78 | 11.64 | 11.77 | 306,852 | -0.02(-0.21%) |
Aug 24, 2016 | 11.98 | 12.07 | 11.74 | 11.80 | 277,257 | -0.15(-1.28%) |
Aug 23, 2016 | 11.75 | 12.12 | 11.74 | 11.95 | 548,581 | +0.23(+1.99%) |
Aug 22, 2016 | 11.81 | 11.88 | 11.58 | 11.72 | 447,021 | -0.07(-0.62%) |
Aug 19, 2016 | 11.80 | 11.84 | 11.68 | 11.79 | 459,340 | -0.11(-0.93%) |
Aug 18, 2016 | 11.79 | 12.01 | 11.75 | 11.90 | 401,780 | +0.07(+0.62%) |
Aug 17, 2016 | 11.76 | 11.95 | 11.50 | 11.83 | 365,992 | +0.03(+0.26%) |
Aug 16, 2016 | 11.99 | 12.20 | 11.69 | 11.80 | 568,984 | -0.25(-2.08%) |
Aug 15, 2016 | 11.90 | 12.13 | 11.89 | 12.05 | 529,253 | +0.14(+1.18%) |
Aug 12, 2016 | 12.15 | 12.22 | 11.89 | 11.91 | 320,156 | -0.20(-1.67%) |
Aug 11, 2016 | 12.22 | 12.34 | 12.08 | 12.11 | 866,130 | -0.04(-0.35%) |
Aug 10, 2016 | 12.39 | 12.51 | 12.12 | 12.15 | 791,554 | -0.23(-1.83%) |
Aug 09, 2016 | 12.35 | 12.45 | 12.31 | 12.38 | 820,312 | +0.04(+0.35%) |
Aug 08, 2016 | 12.48 | 12.54 | 12.30 | 12.34 | 1,027,925 | -0.15(-1.23%) |
Aug 05, 2016 | 12.34 | 12.68 | 12.28 | 12.49 | 1,933,135 | +0.34(+2.82%) |
Aug 04, 2016 | 12.08 | 12.29 | 11.94 | 12.15 | 634,036 | +0.06(+0.51%) |
Aug 03, 2016 | 11.97 | 12.18 | 11.85 | 12.08 | 583,403 | +0.09(+0.72%) |
Aug 02, 2016 | 12.10 | 12.11 | 11.88 | 12.00 | 482,374 | -0.10(-0.86%) |