Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.40 | 11.85 | 11.32 | 11.79 | 68,777 | +0.57(+5.08%) |
Oct 28, 2016 | 11.30 | 11.57 | 11.04 | 11.22 | 96,934 | -0.14(-1.23%) |
Oct 27, 2016 | 11.58 | 11.58 | 11.30 | 11.36 | 88,277 | -0.11(-0.96%) |
Oct 26, 2016 | 11.44 | 11.55 | 11.36 | 11.47 | 45,515 | +0.04(+0.35%) |
Oct 25, 2016 | 11.53 | 11.56 | 11.37 | 11.43 | 44,657 | +0.01(+0.09%) |
Oct 24, 2016 | 11.42 | 11.54 | 11.29 | 11.42 | 52,919 | +0.13(+1.15%) |
Oct 21, 2016 | 12.10 | 12.45 | 11.24 | 11.29 | 269,297 | -0.81(-6.69%) |
Oct 20, 2016 | 12.05 | 12.28 | 11.97 | 12.10 | 149,469 | +0.05(+0.41%) |
Oct 19, 2016 | 11.96 | 12.19 | 11.96 | 12.05 | 21,229 | +0.00(+0.00%) |
Oct 18, 2016 | 12.12 | 12.29 | 12.05 | 12.05 | 21,392 | -0.04(-0.33%) |
Oct 17, 2016 | 12.41 | 12.70 | 12.00 | 12.09 | 50,165 | -0.05(-0.41%) |
Oct 14, 2016 | 12.72 | 12.80 | 12.08 | 12.14 | 33,919 | -0.05(-0.41%) |
Oct 13, 2016 | 12.17 | 12.31 | 12.06 | 12.19 | 30,169 | -0.19(-1.53%) |
Oct 12, 2016 | 12.50 | 12.66 | 12.22 | 12.38 | 76,487 | -0.16(-1.28%) |
Oct 11, 2016 | 12.65 | 12.69 | 12.41 | 12.54 | 40,396 | -0.13(-1.03%) |
Oct 10, 2016 | 12.77 | 12.79 | 12.65 | 12.67 | 23,729 | +0.04(+0.32%) |
Oct 07, 2016 | 12.61 | 12.83 | 12.61 | 12.63 | 29,655 | -0.03(-0.24%) |
Oct 06, 2016 | 12.68 | 12.83 | 12.39 | 12.66 | 97,499 | -0.01(-0.08%) |
Oct 05, 2016 | 12.64 | 12.81 | 12.59 | 12.67 | 24,447 | +0.04(+0.32%) |
Oct 04, 2016 | 12.39 | 12.73 | 12.12 | 12.63 | 204,417 | +0.26(+2.10%) |
Oct 03, 2016 | 12.55 | 12.58 | 12.28 | 12.37 | 52,487 | -0.14(-1.12%) |
Sep 30, 2016 | 12.62 | 12.69 | 12.20 | 12.51 | 30,054 | -0.05(-0.40%) |
Sep 29, 2016 | 12.81 | 12.86 | 12.54 | 12.56 | 30,327 | -0.25(-1.95%) |
Sep 28, 2016 | 12.52 | 13.02 | 12.44 | 12.81 | 52,411 | +0.23(+1.83%) |
Sep 27, 2016 | 12.41 | 13.14 | 12.25 | 12.58 | 104,308 | +0.10(+0.80%) |
Sep 26, 2016 | 12.56 | 12.70 | 12.32 | 12.48 | 65,824 | -0.12(-0.95%) |
Sep 23, 2016 | 12.72 | 13.10 | 12.47 | 12.60 | 37,068 | -0.05(-0.40%) |
Sep 22, 2016 | 12.26 | 13.04 | 12.26 | 12.65 | 125,316 | +0.53(+4.37%) |
Sep 21, 2016 | 12.00 | 12.25 | 12.00 | 12.12 | 46,759 | +0.09(+0.75%) |
Sep 20, 2016 | 12.04 | 12.44 | 12.01 | 12.03 | 98,425 | -0.07(-0.58%) |
Sep 19, 2016 | 12.83 | 12.97 | 11.85 | 12.10 | 198,078 | -0.62(-4.87%) |
Sep 16, 2016 | 12.83 | 13.01 | 12.68 | 12.72 | 111,233 | -0.11(-0.86%) |
Sep 15, 2016 | 12.69 | 13.06 | 12.69 | 12.83 | 33,856 | +0.11(+0.86%) |
Sep 14, 2016 | 13.08 | 13.08 | 12.67 | 12.72 | 148,209 | -0.35(-2.68%) |
Sep 13, 2016 | 13.39 | 13.45 | 13.02 | 13.07 | 90,785 | -0.33(-2.46%) |
Sep 12, 2016 | 13.50 | 13.65 | 13.16 | 13.40 | 106,445 | -0.09(-0.67%) |
Sep 09, 2016 | 13.88 | 14.01 | 13.13 | 13.49 | 121,209 | -0.46(-3.30%) |
Sep 08, 2016 | 14.03 | 14.14 | 13.55 | 13.95 | 88,441 | -0.04(-0.29%) |
Sep 07, 2016 | 15.50 | 15.80 | 13.79 | 13.99 | 159,579 | -0.41(-2.85%) |
Sep 06, 2016 | 14.27 | 14.83 | 14.13 | 14.40 | 146,989 | +0.22(+1.55%) |
Sep 02, 2016 | 14.36 | 14.18 | 14.18 | 14.18 | 46,100 | -0.03(-0.21%) |
Sep 01, 2016 | 14.27 | 14.28 | 14.10 | 14.21 | 35,011 | +0.01(+0.07%) |
Aug 31, 2016 | 14.12 | 14.36 | 14.12 | 14.20 | 28,390 | +0.11(+0.78%) |
Aug 30, 2016 | 14.47 | 14.63 | 13.88 | 14.09 | 110,084 | -0.28(-1.95%) |
Aug 29, 2016 | 14.27 | 14.47 | 14.25 | 14.37 | 15,421 | +0.11(+0.77%) |
Aug 26, 2016 | 14.48 | 14.59 | 13.87 | 14.26 | 32,799 | -0.31(-2.13%) |
Aug 25, 2016 | 14.52 | 14.63 | 14.45 | 14.57 | 93,151 | +0.08(+0.55%) |
Aug 24, 2016 | 14.41 | 14.73 | 14.41 | 14.49 | 61,444 | +0.01(+0.07%) |
Aug 23, 2016 | 14.43 | 14.80 | 14.42 | 14.48 | 29,318 | +0.05(+0.35%) |
Aug 22, 2016 | 14.42 | 14.77 | 14.35 | 14.43 | 42,978 | +0.09(+0.63%) |
Aug 19, 2016 | 14.00 | 14.67 | 14.00 | 14.34 | 63,027 | +0.25(+1.77%) |
Aug 18, 2016 | 14.04 | 14.12 | 13.86 | 14.09 | 51,755 | +0.14(+1.00%) |
Aug 17, 2016 | 13.98 | 14.10 | 13.79 | 13.95 | 57,872 | -0.07(-0.50%) |
Aug 16, 2016 | 14.21 | 14.23 | 13.96 | 14.02 | 84,252 | -0.11(-0.78%) |
Aug 15, 2016 | 13.94 | 14.25 | 13.94 | 14.13 | 33,739 | +0.13(+0.93%) |
Aug 12, 2016 | 14.13 | 14.13 | 13.94 | 14.00 | 30,566 | -0.11(-0.78%) |
Aug 11, 2016 | 14.05 | 14.16 | 13.90 | 14.11 | 94,438 | +0.04(+0.28%) |
Aug 10, 2016 | 14.18 | 14.18 | 14.05 | 14.07 | 22,081 | -0.04(-0.28%) |
Aug 09, 2016 | 14.19 | 14.19 | 14.05 | 14.11 | 24,524 | -0.05(-0.35%) |
Aug 08, 2016 | 14.35 | 14.35 | 14.10 | 14.16 | 51,644 | -0.21(-1.46%) |
Aug 05, 2016 | 14.51 | 14.51 | 14.24 | 14.37 | 37,469 | -0.07(-0.48%) |
Aug 04, 2016 | 14.54 | 14.70 | 14.38 | 14.44 | 22,730 | -0.10(-0.69%) |
Aug 03, 2016 | 14.24 | 14.59 | 14.23 | 14.54 | 28,523 | +0.21(+1.47%) |
Aug 02, 2016 | 14.76 | 14.76 | 14.22 | 14.33 | 165,375 | -0.50(-3.37%) |