Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.33 | 12.73 | 12.29 | 12.46 | 56,778 | +0.04(+0.35%) |
Oct 28, 2016 | 12.38 | 12.46 | 12.33 | 12.42 | 11,336 | +0.17(+1.38%) |
Oct 27, 2016 | 12.29 | 12.34 | 12.21 | 12.25 | 12,343 | -0.04(-0.36%) |
Oct 26, 2016 | 12.25 | 12.43 | 12.25 | 12.29 | 21,730 | +0.04(+0.36%) |
Oct 25, 2016 | 12.29 | 12.51 | 12.25 | 12.25 | 10,758 | +0.00(+0.00%) |
Oct 24, 2016 | 12.21 | 12.29 | 12.21 | 12.25 | 16,378 | +0.18(+1.46%) |
Oct 21, 2016 | 11.99 | 12.16 | 11.85 | 12.07 | 7,673 | +0.09(+0.73%) |
Oct 20, 2016 | 11.99 | 12.12 | 11.94 | 11.99 | 10,257 | -0.09(-0.73%) |
Oct 19, 2016 | 12.12 | 12.34 | 12.07 | 12.07 | 12,477 | -0.04(-0.36%) |
Oct 18, 2016 | 12.29 | 12.29 | 12.07 | 12.12 | 6,538 | -0.13(-1.08%) |
Oct 17, 2016 | 12.07 | 12.34 | 12.07 | 12.25 | 16,491 | +0.26(+2.20%) |
Oct 14, 2016 | 12.03 | 12.07 | 11.90 | 11.99 | 28,757 | +0.09(+0.74%) |
Oct 13, 2016 | 11.94 | 12.03 | 11.46 | 11.90 | 20,288 | -0.22(-1.81%) |
Oct 12, 2016 | 11.11 | 12.25 | 11.11 | 12.12 | 39,198 | +0.97(+8.66%) |
Oct 11, 2016 | 11.42 | 11.42 | 11.02 | 11.15 | 32,148 | -0.18(-1.55%) |
Oct 10, 2016 | 12.11 | 12.11 | 11.20 | 11.33 | 5,890 | +0.04(+0.31%) |
Oct 07, 2016 | 11.33 | 11.40 | 11.19 | 11.29 | 17,925 | -0.09(-0.77%) |
Oct 06, 2016 | 11.50 | 11.55 | 11.31 | 11.38 | 12,166 | -0.08(-0.69%) |
Oct 05, 2016 | 11.85 | 11.92 | 11.37 | 11.46 | 18,434 | -0.31(-2.61%) |
Oct 04, 2016 | 11.97 | 11.97 | 11.71 | 11.77 | 16,905 | -0.05(-0.45%) |
Oct 03, 2016 | 11.73 | 11.92 | 11.59 | 11.82 | 18,247 | +0.00(+0.00%) |
Sep 30, 2016 | 11.22 | 11.91 | 11.22 | 11.82 | 21,058 | +0.61(+5.40%) |
Sep 29, 2016 | 11.17 | 11.64 | 10.98 | 11.21 | 22,210 | +0.08(+0.71%) |
Sep 28, 2016 | 11.18 | 11.18 | 10.99 | 11.13 | 19,070 | -0.06(-0.55%) |
Sep 27, 2016 | 11.35 | 11.40 | 10.99 | 11.20 | 19,456 | -0.19(-1.70%) |
Sep 26, 2016 | 11.20 | 11.46 | 11.13 | 11.39 | 15,644 | -0.04(-0.31%) |
Sep 23, 2016 | 11.34 | 11.66 | 11.28 | 11.42 | 15,452 | +0.01(+0.08%) |
Sep 22, 2016 | 11.01 | 11.43 | 10.95 | 11.42 | 24,442 | +0.42(+3.83%) |
Sep 21, 2016 | 11.04 | 11.09 | 10.85 | 10.99 | 13,518 | -0.03(-0.24%) |
Sep 20, 2016 | 11.18 | 11.20 | 10.97 | 11.02 | 18,205 | -0.08(-0.71%) |
Sep 19, 2016 | 10.98 | 11.37 | 10.98 | 11.10 | 25,980 | +0.15(+1.36%) |
Sep 16, 2016 | 10.90 | 10.99 | 10.75 | 10.95 | 35,378 | +0.10(+0.89%) |
Sep 15, 2016 | 10.81 | 10.96 | 10.70 | 10.85 | 14,053 | +0.21(+1.98%) |
Sep 14, 2016 | 10.87 | 10.90 | 10.56 | 10.64 | 23,054 | -0.26(-2.42%) |
Sep 13, 2016 | 11.25 | 11.25 | 10.84 | 10.91 | 24,055 | -0.25(-2.20%) |
Sep 12, 2016 | 11.36 | 12.03 | 11.07 | 11.15 | 22,057 | -0.25(-2.16%) |
Sep 09, 2016 | 11.51 | 11.64 | 11.36 | 11.40 | 16,867 | -0.46(-3.85%) |
Sep 08, 2016 | 12.07 | 12.08 | 11.58 | 11.85 | 21,310 | -0.13(-1.10%) |
Sep 07, 2016 | 11.96 | 12.14 | 11.71 | 11.99 | 39,797 | +0.23(+1.94%) |
Sep 06, 2016 | 11.71 | 11.82 | 11.52 | 11.76 | 18,975 | +0.04(+0.30%) |
Sep 02, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 24,597 | +0.02(+0.15%) |
Sep 01, 2016 | 11.82 | 11.83 | 11.63 | 11.71 | 20,371 | -0.08(-0.67%) |
Aug 31, 2016 | 12.07 | 12.07 | 11.77 | 11.78 | 17,855 | +0.00(+0.00%) |
Aug 30, 2016 | 11.69 | 11.92 | 11.61 | 11.78 | 21,583 | +0.04(+0.30%) |
Aug 29, 2016 | 11.96 | 11.96 | 11.64 | 11.75 | 18,869 | -0.11(-0.96%) |
Aug 26, 2016 | 11.77 | 12.11 | 11.73 | 11.86 | 13,938 | +0.16(+1.35%) |
Aug 25, 2016 | 11.69 | 11.73 | 11.46 | 11.71 | 19,921 | +0.17(+1.45%) |
Aug 24, 2016 | 11.67 | 11.78 | 11.48 | 11.54 | 32,084 | -0.22(-1.87%) |
Aug 23, 2016 | 11.80 | 12.00 | 11.73 | 11.76 | 12,384 | +0.00(+0.00%) |
Aug 22, 2016 | 11.74 | 11.88 | 11.64 | 11.76 | 18,056 | +0.02(+0.15%) |
Aug 19, 2016 | 11.80 | 12.12 | 11.63 | 11.74 | 29,547 | -0.05(-0.45%) |
Aug 18, 2016 | 11.56 | 11.98 | 11.56 | 11.79 | 18,938 | +0.09(+0.75%) |
Aug 17, 2016 | 12.06 | 12.06 | 11.67 | 11.71 | 18,435 | -0.25(-2.13%) |
Aug 16, 2016 | 11.76 | 12.20 | 11.74 | 11.96 | 38,521 | +0.27(+2.33%) |
Aug 15, 2016 | 11.56 | 11.83 | 11.42 | 11.69 | 29,681 | +0.21(+1.84%) |
Aug 12, 2016 | 11.47 | 11.55 | 11.15 | 11.48 | 18,003 | +0.06(+0.54%) |
Aug 11, 2016 | 11.33 | 12.07 | 11.33 | 11.42 | 39,895 | +0.01(+0.08%) |
Aug 10, 2016 | 11.81 | 11.81 | 11.25 | 11.41 | 19,526 | -0.31(-2.62%) |
Aug 09, 2016 | 12.51 | 12.56 | 11.61 | 11.71 | 21,416 | -0.55(-4.51%) |
Aug 08, 2016 | 13.42 | 13.42 | 12.21 | 12.27 | 16,130 | -0.80(-6.12%) |
Aug 05, 2016 | 12.43 | 13.83 | 12.43 | 13.07 | 22,996 | +0.66(+5.31%) |
Aug 04, 2016 | 12.43 | 12.53 | 12.23 | 12.41 | 11,201 | -0.01(-0.07%) |
Aug 03, 2016 | 12.12 | 12.45 | 11.97 | 12.42 | 25,299 | +0.22(+1.80%) |
Aug 02, 2016 | 12.50 | 12.72 | 12.14 | 12.20 | 17,916 | -0.28(-2.25%) |