Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.27 | 10.35 | 10.02 | 10.20 | 274,373 | -0.08(-0.75%) |
Oct 28, 2016 | 10.29 | 10.35 | 10.20 | 10.27 | 261,941 | +0.01(+0.14%) |
Oct 27, 2016 | 10.61 | 10.68 | 10.24 | 10.26 | 285,359 | -0.29(-2.71%) |
Oct 26, 2016 | 10.68 | 10.81 | 10.55 | 10.55 | 150,247 | -0.22(-2.07%) |
Oct 25, 2016 | 10.71 | 10.81 | 10.68 | 10.77 | 135,930 | +0.02(+0.19%) |
Oct 24, 2016 | 10.78 | 10.86 | 10.67 | 10.75 | 169,816 | +0.01(+0.13%) |
Oct 21, 2016 | 10.64 | 10.79 | 10.55 | 10.73 | 156,130 | +0.04(+0.39%) |
Oct 20, 2016 | 10.83 | 10.83 | 10.64 | 10.69 | 253,086 | -0.12(-1.10%) |
Oct 19, 2016 | 10.83 | 10.88 | 10.75 | 10.81 | 263,359 | -0.04(-0.38%) |
Oct 18, 2016 | 10.98 | 10.98 | 10.81 | 10.85 | 168,138 | -0.05(-0.45%) |
Oct 17, 2016 | 10.94 | 11.00 | 10.86 | 10.90 | 160,354 | -0.10(-0.89%) |
Oct 14, 2016 | 10.96 | 11.03 | 10.90 | 11.00 | 111,743 | +0.06(+0.57%) |
Oct 13, 2016 | 11.07 | 11.07 | 10.89 | 10.94 | 167,386 | -0.18(-1.63%) |
Oct 12, 2016 | 10.98 | 11.16 | 10.98 | 11.12 | 138,486 | +0.14(+1.30%) |
Oct 11, 2016 | 11.04 | 11.11 | 10.95 | 10.97 | 201,583 | -0.06(-0.56%) |
Oct 10, 2016 | 11.15 | 11.18 | 10.98 | 11.04 | 218,917 | -0.10(-0.93%) |
Oct 07, 2016 | 11.31 | 11.35 | 11.09 | 11.14 | 199,557 | -0.19(-1.70%) |
Oct 06, 2016 | 11.26 | 11.38 | 11.21 | 11.33 | 166,903 | +0.08(+0.67%) |
Oct 05, 2016 | 11.63 | 11.74 | 11.24 | 11.26 | 474,947 | -0.41(-3.48%) |
Oct 04, 2016 | 11.72 | 11.83 | 11.65 | 11.66 | 206,948 | -0.05(-0.47%) |
Oct 03, 2016 | 11.61 | 11.73 | 11.50 | 11.72 | 207,142 | +0.12(+1.01%) |
Sep 30, 2016 | 11.76 | 11.76 | 11.54 | 11.60 | 268,225 | -0.07(-0.59%) |
Sep 29, 2016 | 12.04 | 12.04 | 11.66 | 11.67 | 198,935 | -0.38(-3.14%) |
Sep 28, 2016 | 11.84 | 12.07 | 11.78 | 12.05 | 319,488 | +0.28(+2.34%) |
Sep 27, 2016 | 11.52 | 11.90 | 11.39 | 11.77 | 450,193 | +0.56(+4.97%) |
Sep 26, 2016 | 11.41 | 11.41 | 11.21 | 11.21 | 165,405 | -0.29(-2.51%) |
Sep 23, 2016 | 11.63 | 11.63 | 11.26 | 11.50 | 164,519 | -0.18(-1.53%) |
Sep 22, 2016 | 11.50 | 11.70 | 11.37 | 11.68 | 136,195 | +0.24(+2.11%) |
Sep 21, 2016 | 11.44 | 11.68 | 11.37 | 11.44 | 93,340 | -0.01(-0.06%) |
Sep 20, 2016 | 11.41 | 11.51 | 11.34 | 11.45 | 127,504 | +0.05(+0.42%) |
Sep 19, 2016 | 11.26 | 11.48 | 11.26 | 11.40 | 103,688 | +0.14(+1.28%) |
Sep 16, 2016 | 11.40 | 11.40 | 11.25 | 11.26 | 192,477 | -0.15(-1.33%) |
Sep 15, 2016 | 11.25 | 11.42 | 11.25 | 11.41 | 120,240 | +0.13(+1.16%) |
Sep 14, 2016 | 11.45 | 11.48 | 11.27 | 11.28 | 108,323 | -0.14(-1.21%) |
Sep 13, 2016 | 11.43 | 11.50 | 11.32 | 11.41 | 251,610 | -0.13(-1.13%) |
Sep 12, 2016 | 11.57 | 11.59 | 11.43 | 11.54 | 167,356 | -0.02(-0.18%) |
Sep 09, 2016 | 11.61 | 11.75 | 11.57 | 11.57 | 154,611 | -0.12(-1.00%) |
Sep 08, 2016 | 11.73 | 11.73 | 11.48 | 11.68 | 262,480 | -0.12(-1.05%) |
Sep 07, 2016 | 11.51 | 11.81 | 11.49 | 11.81 | 210,884 | +0.24(+2.08%) |
Sep 06, 2016 | 11.48 | 11.58 | 11.39 | 11.57 | 150,657 | +0.04(+0.36%) |
Sep 02, 2016 | 11.56 | 11.52 | 11.52 | 11.52 | 158,476 | +0.04(+0.36%) |
Sep 01, 2016 | 11.38 | 11.52 | 11.26 | 11.48 | 185,394 | +0.07(+0.60%) |
Aug 31, 2016 | 11.50 | 11.50 | 11.36 | 11.41 | 163,533 | -0.06(-0.48%) |
Aug 30, 2016 | 11.45 | 11.52 | 11.36 | 11.47 | 225,384 | +0.06(+0.54%) |
Aug 29, 2016 | 11.39 | 11.50 | 11.38 | 11.41 | 141,888 | +0.05(+0.42%) |
Aug 26, 2016 | 11.43 | 11.47 | 11.24 | 11.36 | 175,800 | -0.10(-0.90%) |
Aug 25, 2016 | 11.21 | 11.48 | 11.19 | 11.46 | 174,641 | +0.27(+2.40%) |
Aug 24, 2016 | 11.19 | 11.21 | 11.09 | 11.19 | 227,708 | +0.03(+0.31%) |
Aug 23, 2016 | 11.13 | 11.24 | 11.11 | 11.16 | 116,336 | +0.02(+0.18%) |
Aug 22, 2016 | 11.01 | 11.15 | 11.01 | 11.14 | 167,057 | +0.08(+0.69%) |
Aug 19, 2016 | 11.12 | 11.19 | 11.06 | 11.06 | 187,575 | -0.10(-0.93%) |
Aug 18, 2016 | 11.17 | 11.20 | 11.01 | 11.17 | 171,582 | +0.01(+0.06%) |
Aug 17, 2016 | 11.36 | 11.36 | 11.12 | 11.16 | 312,301 | -0.21(-1.88%) |
Aug 16, 2016 | 11.27 | 11.52 | 11.27 | 11.37 | 325,338 | +0.05(+0.43%) |
Aug 15, 2016 | 11.30 | 11.44 | 11.30 | 11.32 | 336,052 | -0.01(-0.12%) |
Aug 12, 2016 | 11.57 | 11.65 | 11.34 | 11.34 | 290,435 | -0.22(-1.91%) |
Aug 11, 2016 | 11.66 | 11.73 | 11.52 | 11.56 | 366,372 | -0.05(-0.42%) |
Aug 10, 2016 | 11.59 | 11.65 | 11.53 | 11.61 | 231,618 | -0.01(-0.06%) |
Aug 09, 2016 | 11.68 | 11.74 | 11.55 | 11.61 | 278,973 | -0.01(-0.06%) |
Aug 08, 2016 | 11.66 | 11.74 | 11.60 | 11.62 | 190,176 | +0.03(+0.30%) |
Aug 05, 2016 | 11.53 | 11.71 | 11.53 | 11.59 | 396,285 | +0.08(+0.66%) |
Aug 04, 2016 | 11.65 | 11.69 | 11.50 | 11.51 | 168,649 | -0.11(-0.95%) |
Aug 03, 2016 | 11.64 | 11.68 | 11.56 | 11.62 | 337,705 | -0.07(-0.59%) |
Aug 02, 2016 | 11.85 | 11.85 | 11.61 | 11.69 | 403,754 | -0.17(-1.45%) |