Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.23 | 11.23 | 11.03 | 11.11 | 171,657 | -0.04(-0.35%) |
Oct 28, 2016 | 11.07 | 11.27 | 11.01 | 11.15 | 152,304 | +0.08(+0.71%) |
Oct 27, 2016 | 10.37 | 11.23 | 10.37 | 11.07 | 228,248 | +0.24(+2.17%) |
Oct 26, 2016 | 10.37 | 11.03 | 10.37 | 10.84 | 432,247 | +0.47(+4.55%) |
Oct 25, 2016 | 10.41 | 10.64 | 10.33 | 10.37 | 337,879 | -0.12(-1.12%) |
Oct 24, 2016 | 10.48 | 10.68 | 10.45 | 10.48 | 141,440 | -0.04(-0.37%) |
Oct 21, 2016 | 10.60 | 10.72 | 10.48 | 10.52 | 122,123 | -0.20(-1.83%) |
Oct 20, 2016 | 10.80 | 10.80 | 10.68 | 10.72 | 48,008 | -0.04(-0.36%) |
Oct 19, 2016 | 10.56 | 10.80 | 10.52 | 10.76 | 56,687 | +0.16(+1.48%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.60 | 64,961 | -0.12(-1.10%) |
Oct 17, 2016 | 10.60 | 10.76 | 10.60 | 10.72 | 44,366 | +0.15(+1.41%) |
Oct 14, 2016 | 10.56 | 10.63 | 10.56 | 10.57 | 63,479 | +0.05(+0.52%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.49 | 10.52 | 78,529 | -0.22(-2.05%) |
Oct 12, 2016 | 10.75 | 10.83 | 10.71 | 10.74 | 92,193 | +0.02(+0.22%) |
Oct 11, 2016 | 10.89 | 10.95 | 10.69 | 10.71 | 115,440 | -0.16(-1.52%) |
Oct 10, 2016 | 10.90 | 10.99 | 10.82 | 10.88 | 61,713 | +0.02(+0.14%) |
Oct 07, 2016 | 10.92 | 10.98 | 10.72 | 10.86 | 70,948 | -0.05(-0.43%) |
Oct 06, 2016 | 10.85 | 10.93 | 10.71 | 10.91 | 261,388 | +0.06(+0.58%) |
Oct 05, 2016 | 11.02 | 11.04 | 10.85 | 10.85 | 86,448 | -0.11(-1.00%) |
Oct 04, 2016 | 10.89 | 11.07 | 10.85 | 10.96 | 78,681 | +0.17(+1.60%) |
Oct 03, 2016 | 10.96 | 10.98 | 10.72 | 10.78 | 105,214 | -0.24(-2.21%) |
Sep 30, 2016 | 10.84 | 11.10 | 10.81 | 11.03 | 174,191 | +0.24(+2.18%) |
Sep 29, 2016 | 10.92 | 10.93 | 10.75 | 10.79 | 159,277 | -0.09(-0.87%) |
Sep 28, 2016 | 10.80 | 10.91 | 10.71 | 10.89 | 193,250 | +0.09(+0.87%) |
Sep 27, 2016 | 10.81 | 10.85 | 10.78 | 10.79 | 74,076 | -0.02(-0.15%) |
Sep 26, 2016 | 10.80 | 10.85 | 10.70 | 10.81 | 164,263 | -0.01(-0.07%) |
Sep 23, 2016 | 10.72 | 10.84 | 10.67 | 10.81 | 161,632 | +0.01(+0.07%) |
Sep 22, 2016 | 10.82 | 10.86 | 10.75 | 10.81 | 203,381 | +0.00(+0.00%) |
Sep 21, 2016 | 10.91 | 10.94 | 10.75 | 10.81 | 124,171 | -0.10(-0.94%) |
Sep 20, 2016 | 10.85 | 10.96 | 10.76 | 10.91 | 108,124 | +0.08(+0.72%) |
Sep 19, 2016 | 10.92 | 10.99 | 10.71 | 10.83 | 117,507 | -0.12(-1.08%) |
Sep 16, 2016 | 10.66 | 10.96 | 10.51 | 10.95 | 563,003 | +0.34(+3.18%) |
Sep 15, 2016 | 10.34 | 10.64 | 10.30 | 10.61 | 118,956 | +0.28(+2.74%) |
Sep 14, 2016 | 10.53 | 10.53 | 10.31 | 10.33 | 51,805 | -0.16(-1.50%) |
Sep 13, 2016 | 10.54 | 10.55 | 10.37 | 10.48 | 69,880 | -0.08(-0.74%) |
Sep 12, 2016 | 10.57 | 10.63 | 10.45 | 10.56 | 95,818 | +0.02(+0.22%) |
Sep 09, 2016 | 10.66 | 10.74 | 10.52 | 10.54 | 104,629 | -0.16(-1.54%) |
Sep 08, 2016 | 10.74 | 10.80 | 10.55 | 10.70 | 161,813 | -0.06(-0.58%) |
Sep 07, 2016 | 10.67 | 10.78 | 10.56 | 10.77 | 70,298 | +0.13(+1.26%) |
Sep 06, 2016 | 10.73 | 10.73 | 10.50 | 10.63 | 53,146 | -0.05(-0.51%) |
Sep 02, 2016 | 10.74 | 10.69 | 10.69 | 10.69 | 47,494 | -0.01(-0.07%) |
Sep 01, 2016 | 10.78 | 10.78 | 10.48 | 10.70 | 67,294 | -0.02(-0.22%) |
Aug 31, 2016 | 10.74 | 10.80 | 10.58 | 10.72 | 117,016 | +0.02(+0.22%) |
Aug 30, 2016 | 10.68 | 10.79 | 10.64 | 10.70 | 48,553 | +0.03(+0.29%) |
Aug 29, 2016 | 10.84 | 10.87 | 10.59 | 10.67 | 64,294 | -0.16(-1.52%) |
Aug 26, 2016 | 10.75 | 10.88 | 10.53 | 10.83 | 231,034 | +0.13(+1.17%) |
Aug 25, 2016 | 10.43 | 10.85 | 10.28 | 10.70 | 166,901 | +0.20(+1.94%) |
Aug 24, 2016 | 10.30 | 10.59 | 10.30 | 10.50 | 125,166 | +0.25(+2.45%) |
Aug 23, 2016 | 10.25 | 10.40 | 10.21 | 10.25 | 108,578 | +0.03(+0.31%) |
Aug 22, 2016 | 10.10 | 10.23 | 10.04 | 10.22 | 70,547 | +0.07(+0.70%) |
Aug 19, 2016 | 10.12 | 10.26 | 10.07 | 10.15 | 100,537 | -0.04(-0.39%) |
Aug 18, 2016 | 10.04 | 10.28 | 9.896 | 10.19 | 181,585 | +0.15(+1.49%) |
Aug 17, 2016 | 10.04 | 10.12 | 9.817 | 10.04 | 37,880 | -0.02(-0.16%) |
Aug 16, 2016 | 10.12 | 10.19 | 9.990 | 10.05 | 109,609 | -0.15(-1.46%) |
Aug 15, 2016 | 10.30 | 10.30 | 10.16 | 10.20 | 77,433 | -0.02(-0.15%) |
Aug 12, 2016 | 10.10 | 10.23 | 9.448 | 10.22 | 168,087 | +0.09(+0.93%) |
Aug 11, 2016 | 10.06 | 10.16 | 9.998 | 10.12 | 80,333 | +0.09(+0.86%) |
Aug 10, 2016 | 9.935 | 10.06 | 9.809 | 10.04 | 167,570 | +0.07(+0.71%) |
Aug 09, 2016 | 9.793 | 9.982 | 9.793 | 9.966 | 50,615 | +0.21(+2.17%) |
Aug 08, 2016 | 9.880 | 9.927 | 9.738 | 9.754 | 30,717 | -0.15(-1.51%) |
Aug 05, 2016 | 9.668 | 9.966 | 9.652 | 9.903 | 118,939 | +0.28(+2.94%) |
Aug 04, 2016 | 9.644 | 9.691 | 9.519 | 9.621 | 44,683 | +0.01(+0.08%) |
Aug 03, 2016 | 9.346 | 9.629 | 9.346 | 9.613 | 82,135 | +0.27(+2.86%) |
Aug 02, 2016 | 9.244 | 9.409 | 9.212 | 9.346 | 89,879 | +0.09(+0.93%) |