Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.96 | 12.10 | 11.71 | 11.85 | 417,919 | -0.06(-0.50%) |
Oct 28, 2016 | 11.96 | 12.08 | 11.86 | 11.91 | 296,920 | -0.09(-0.75%) |
Oct 27, 2016 | 12.33 | 12.33 | 11.97 | 12.00 | 405,810 | -0.23(-1.88%) |
Oct 26, 2016 | 12.31 | 12.31 | 12.00 | 12.23 | 528,018 | -0.11(-0.89%) |
Oct 25, 2016 | 12.51 | 12.60 | 12.22 | 12.34 | 489,816 | -0.18(-1.44%) |
Oct 24, 2016 | 12.66 | 12.75 | 12.50 | 12.52 | 178,636 | -0.05(-0.40%) |
Oct 21, 2016 | 12.51 | 12.70 | 12.51 | 12.57 | 189,900 | -0.05(-0.40%) |
Oct 20, 2016 | 12.46 | 12.66 | 12.45 | 12.62 | 200,401 | +0.10(+0.80%) |
Oct 19, 2016 | 12.53 | 12.57 | 12.31 | 12.52 | 252,011 | +0.06(+0.48%) |
Oct 18, 2016 | 12.75 | 12.96 | 12.36 | 12.46 | 760,433 | -0.20(-1.58%) |
Oct 17, 2016 | 12.68 | 12.75 | 12.45 | 12.66 | 545,190 | -0.09(-0.71%) |
Oct 14, 2016 | 12.79 | 12.93 | 12.50 | 12.75 | 392,803 | +0.03(+0.24%) |
Oct 13, 2016 | 12.63 | 12.81 | 12.25 | 12.72 | 303,423 | +0.06(+0.47%) |
Oct 12, 2016 | 12.58 | 12.77 | 12.51 | 12.66 | 404,426 | +0.00(+0.00%) |
Oct 11, 2016 | 12.81 | 12.81 | 12.66 | 12.66 | 270,807 | -0.12(-0.94%) |
Oct 10, 2016 | 12.55 | 12.86 | 12.50 | 12.78 | 417,340 | +0.28(+2.24%) |
Oct 07, 2016 | 12.48 | 12.80 | 12.42 | 12.50 | 524,495 | +0.03(+0.24%) |
Oct 06, 2016 | 12.12 | 12.48 | 12.12 | 12.47 | 1,018,493 | +0.33(+2.72%) |
Oct 05, 2016 | 12.00 | 12.20 | 11.70 | 12.14 | 345,231 | +0.16(+1.34%) |
Oct 04, 2016 | 12.25 | 12.27 | 11.96 | 11.98 | 759,136 | -0.30(-2.44%) |
Oct 03, 2016 | 12.35 | 12.50 | 12.17 | 12.28 | 274,092 | -0.06(-0.49%) |
Sep 30, 2016 | 12.29 | 12.48 | 12.23 | 12.34 | 913,896 | +0.10(+0.82%) |
Sep 29, 2016 | 12.30 | 12.42 | 12.22 | 12.24 | 484,677 | -0.06(-0.49%) |
Sep 28, 2016 | 12.32 | 12.47 | 12.15 | 12.30 | 620,774 | -0.04(-0.32%) |
Sep 27, 2016 | 12.27 | 12.41 | 12.24 | 12.34 | 483,366 | +0.02(+0.16%) |
Sep 26, 2016 | 12.41 | 12.45 | 12.28 | 12.32 | 253,593 | -0.17(-1.36%) |
Sep 23, 2016 | 12.41 | 12.71 | 12.01 | 12.49 | 501,393 | +0.00(+0.00%) |
Sep 22, 2016 | 12.07 | 12.49 | 12.07 | 12.49 | 644,176 | +0.48(+4.00%) |
Sep 21, 2016 | 11.85 | 12.06 | 11.81 | 12.01 | 486,135 | +0.22(+1.87%) |
Sep 20, 2016 | 11.79 | 11.98 | 11.73 | 11.79 | 544,894 | +0.03(+0.26%) |
Sep 19, 2016 | 11.80 | 11.85 | 11.48 | 11.76 | 648,964 | +0.21(+1.82%) |
Sep 16, 2016 | 11.45 | 11.82 | 11.29 | 11.55 | 1,039,159 | +0.16(+1.40%) |
Sep 15, 2016 | 11.16 | 11.44 | 11.11 | 11.39 | 463,157 | +0.23(+2.06%) |
Sep 14, 2016 | 11.19 | 11.32 | 11.15 | 11.16 | 834,978 | -0.04(-0.36%) |
Sep 13, 2016 | 11.45 | 11.53 | 11.15 | 11.20 | 798,061 | -0.33(-2.86%) |
Sep 12, 2016 | 11.87 | 12.01 | 11.51 | 11.53 | 907,888 | -0.37(-3.11%) |
Sep 09, 2016 | 12.16 | 12.23 | 11.80 | 11.90 | 616,919 | -0.34(-2.78%) |
Sep 08, 2016 | 12.40 | 12.56 | 12.23 | 12.24 | 536,207 | -0.16(-1.29%) |
Sep 07, 2016 | 12.58 | 12.61 | 12.34 | 12.40 | 583,406 | -0.16(-1.27%) |
Sep 06, 2016 | 12.20 | 12.62 | 12.18 | 12.56 | 697,618 | +0.35(+2.87%) |
Sep 02, 2016 | 12.21 | 12.21 | 12.21 | 12.21 | 429,600 | +0.07(+0.58%) |
Sep 01, 2016 | 12.10 | 12.21 | 11.97 | 12.14 | 297,657 | +0.10(+0.83%) |
Aug 31, 2016 | 11.68 | 12.07 | 11.60 | 12.04 | 881,333 | +0.38(+3.26%) |
Aug 30, 2016 | 11.77 | 11.98 | 11.63 | 11.66 | 745,721 | -0.11(-0.93%) |
Aug 29, 2016 | 11.67 | 11.82 | 11.64 | 11.77 | 595,509 | +0.08(+0.68%) |
Aug 26, 2016 | 12.00 | 12.08 | 11.61 | 11.69 | 811,872 | -0.29(-2.42%) |
Aug 25, 2016 | 11.98 | 12.25 | 11.88 | 11.98 | 629,298 | +0.01(+0.08%) |
Aug 24, 2016 | 12.19 | 12.27 | 11.87 | 11.97 | 1,029,645 | -0.32(-2.60%) |
Aug 23, 2016 | 12.41 | 12.47 | 12.10 | 12.29 | 767,329 | -0.01(-0.08%) |
Aug 22, 2016 | 12.09 | 12.43 | 12.04 | 12.30 | 1,295,285 | +0.51(+4.33%) |
Aug 19, 2016 | 11.64 | 11.84 | 11.44 | 11.79 | 843,633 | +0.13(+1.11%) |
Aug 18, 2016 | 11.51 | 11.69 | 11.25 | 11.66 | 854,916 | +0.20(+1.75%) |
Aug 17, 2016 | 11.57 | 11.79 | 11.31 | 11.46 | 950,258 | -0.11(-0.95%) |
Aug 16, 2016 | 10.97 | 11.84 | 10.95 | 11.57 | 1,584,035 | +0.86(+8.03%) |
Aug 15, 2016 | 10.73 | 10.73 | 10.54 | 10.71 | 1,311,560 | -0.03(-0.28%) |
Aug 12, 2016 | 10.94 | 11.02 | 10.74 | 10.74 | 662,110 | -0.18(-1.65%) |
Aug 11, 2016 | 11.01 | 11.07 | 10.71 | 10.92 | 1,247,404 | -0.02(-0.18%) |
Aug 10, 2016 | 11.28 | 11.43 | 10.80 | 10.94 | 1,244,646 | -0.35(-3.10%) |
Aug 09, 2016 | 11.00 | 11.76 | 11.00 | 11.29 | 1,895,024 | +0.46(+4.25%) |
Aug 08, 2016 | 10.72 | 10.94 | 10.62 | 10.83 | 1,044,005 | +0.13(+1.21%) |
Aug 05, 2016 | 10.76 | 10.87 | 10.68 | 10.70 | 747,512 | -0.04(-0.37%) |
Aug 04, 2016 | 10.88 | 10.97 | 10.73 | 10.74 | 484,918 | -0.12(-1.10%) |
Aug 03, 2016 | 10.88 | 10.89 | 10.70 | 10.86 | 484,125 | -0.01(-0.09%) |
Aug 02, 2016 | 10.99 | 11.03 | 10.80 | 10.87 | 615,936 | -0.14(-1.27%) |