Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.03 | 12.03 | 11.76 | 11.76 | 4,430 | -0.18(-1.47%) |
Oct 28, 2016 | 11.90 | 11.94 | 11.90 | 11.94 | 1,879 | +0.04(+0.37%) |
Oct 27, 2016 | 11.98 | 11.98 | 11.90 | 11.90 | 4,813 | +0.00(+0.00%) |
Oct 26, 2016 | 11.85 | 11.90 | 11.78 | 11.90 | 10,138 | +0.00(+0.00%) |
Oct 25, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 402 | +0.09(+0.74%) |
Oct 24, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 534 | +0.09(+0.75%) |
Oct 21, 2016 | 11.81 | 11.81 | 11.72 | 11.72 | 2,922 | -0.18(-1.48%) |
Oct 20, 2016 | 11.81 | 11.90 | 11.81 | 11.90 | 4,916 | +0.11(+0.95%) |
Oct 19, 2016 | 11.85 | 11.85 | 11.78 | 11.78 | 4,633 | -0.04(-0.31%) |
Oct 18, 2016 | 11.82 | 11.82 | 11.82 | 11.82 | 290 | +0.01(+0.11%) |
Oct 17, 2016 | 11.90 | 11.90 | 11.72 | 11.81 | 4,503 | -0.06(-0.52%) |
Oct 13, 2016 | 11.87 | 11.87 | 11.87 | 11.87 | 22 | -0.16(-1.31%) |
Oct 12, 2016 | 11.86 | 12.03 | 11.86 | 12.03 | 1,161 | -0.04(-0.36%) |
Oct 11, 2016 | 12.07 | 12.07 | 12.04 | 12.07 | 4,577 | +0.00(+0.00%) |
Oct 10, 2016 | 12.06 | 12.07 | 12.05 | 12.07 | 5,264 | +0.19(+1.63%) |
Oct 07, 2016 | 12.05 | 12.05 | 11.88 | 11.88 | 2,130 | -0.19(-1.60%) |
Oct 06, 2016 | 12.11 | 12.11 | 12.03 | 12.07 | 7,713 | -0.04(-0.29%) |
Oct 05, 2016 | 11.85 | 12.12 | 11.85 | 12.11 | 13,707 | +0.39(+3.30%) |
Oct 04, 2016 | 12.12 | 12.12 | 11.64 | 11.72 | 2,998 | -0.06(-0.52%) |
Oct 03, 2016 | 11.86 | 12.13 | 11.78 | 11.78 | 4,683 | -0.08(-0.67%) |
Sep 30, 2016 | 11.68 | 11.96 | 11.68 | 11.86 | 1,118 | -0.05(-0.44%) |
Sep 29, 2016 | 11.91 | 11.91 | 11.91 | 11.91 | 234 | +0.17(+1.42%) |
Sep 28, 2016 | 11.93 | 11.93 | 11.75 | 11.75 | 808 | +0.06(+0.53%) |
Sep 27, 2016 | 12.05 | 12.06 | 11.63 | 11.69 | 5,351 | -0.14(-1.19%) |
Sep 26, 2016 | 12.03 | 12.17 | 11.75 | 11.83 | 3,177 | -0.13(-1.10%) |
Sep 23, 2016 | 11.83 | 11.96 | 11.83 | 11.96 | 283 | +0.11(+0.96%) |
Sep 22, 2016 | 11.86 | 11.97 | 11.84 | 11.84 | 1,640 | -0.11(-0.88%) |
Sep 21, 2016 | 11.94 | 12.04 | 11.69 | 11.95 | 2,194 | -0.18(-1.45%) |
Sep 20, 2016 | 12.04 | 12.17 | 12.04 | 12.12 | 2,048 | +0.33(+2.83%) |
Sep 19, 2016 | 11.86 | 12.01 | 11.79 | 11.79 | 3,428 | +0.03(+0.22%) |
Sep 16, 2016 | 12.13 | 12.13 | 11.64 | 11.76 | 34,706 | -0.43(-3.53%) |
Sep 15, 2016 | 12.20 | 12.20 | 12.16 | 12.19 | 8,562 | -0.01(-0.07%) |
Sep 14, 2016 | 12.09 | 12.22 | 12.09 | 12.20 | 15,932 | +0.12(+1.02%) |
Sep 13, 2016 | 11.85 | 12.11 | 11.85 | 12.08 | 17,451 | +0.14(+1.18%) |
Sep 12, 2016 | 11.85 | 11.94 | 11.85 | 11.94 | 9,169 | +0.11(+0.89%) |
Sep 09, 2016 | 11.80 | 11.89 | 11.74 | 11.83 | 8,623 | -0.04(-0.30%) |
Sep 08, 2016 | 11.91 | 11.94 | 11.77 | 11.87 | 7,231 | -0.02(-0.15%) |
Sep 07, 2016 | 11.77 | 11.94 | 11.77 | 11.89 | 9,926 | +0.23(+1.96%) |
Sep 06, 2016 | 11.62 | 11.94 | 11.59 | 11.66 | 17,880 | +0.14(+1.22%) |
Sep 02, 2016 | 11.69 | 11.52 | 11.52 | 11.52 | 34,399 | -0.14(-1.20%) |
Sep 01, 2016 | 11.75 | 11.76 | 11.57 | 11.66 | 10,356 | +0.02(+0.15%) |
Aug 31, 2016 | 11.65 | 11.70 | 11.61 | 11.64 | 8,265 | +0.01(+0.08%) |
Aug 30, 2016 | 11.68 | 11.72 | 11.48 | 11.63 | 4,642 | -0.06(-0.53%) |
Aug 29, 2016 | 11.49 | 11.74 | 11.47 | 11.69 | 13,677 | -0.05(-0.45%) |
Aug 26, 2016 | 11.70 | 11.75 | 11.70 | 11.75 | 916 | +0.08(+0.68%) |
Aug 25, 2016 | 11.67 | 11.67 | 11.67 | 11.67 | 580 | -0.07(-0.60%) |
Aug 24, 2016 | 11.69 | 11.74 | 11.54 | 11.74 | 571 | +0.03(+0.23%) |
Aug 23, 2016 | 11.68 | 11.71 | 11.68 | 11.71 | 16,078 | +0.04(+0.37%) |
Aug 22, 2016 | 11.70 | 11.70 | 11.65 | 11.67 | 1,315 | +0.09(+0.77%) |
Aug 19, 2016 | 11.60 | 11.61 | 11.58 | 11.58 | 1,264 | -0.04(-0.38%) |
Aug 18, 2016 | 11.49 | 11.61 | 11.46 | 11.62 | 13,901 | -0.04(-0.38%) |
Aug 17, 2016 | 11.61 | 11.72 | 11.61 | 11.67 | 9,742 | +0.00(+0.03%) |
Aug 16, 2016 | 11.63 | 11.66 | 11.48 | 11.66 | 22,857 | -0.06(-0.55%) |
Aug 15, 2016 | 11.63 | 11.73 | 11.63 | 11.73 | 263,793 | +0.09(+0.75%) |
Aug 12, 2016 | 11.59 | 11.74 | 11.51 | 11.64 | 8,794 | +0.10(+0.84%) |
Aug 11, 2016 | 11.68 | 11.68 | 11.54 | 11.54 | 7,480 | -0.16(-1.35%) |
Aug 10, 2016 | 11.58 | 11.70 | 11.58 | 11.70 | 4,063 | +0.16(+1.37%) |
Aug 09, 2016 | 11.58 | 11.58 | 11.48 | 11.54 | 7,693 | +0.04(+0.30%) |
Aug 08, 2016 | 11.54 | 11.58 | 11.48 | 11.51 | 12,691 | -0.03(-0.23%) |
Aug 05, 2016 | 11.37 | 11.58 | 11.37 | 11.54 | 61,095 | +0.18(+1.62%) |
Aug 04, 2016 | 11.35 | 11.37 | 11.33 | 11.35 | 7,062 | -0.02(-0.15%) |
Aug 03, 2016 | 11.34 | 11.41 | 11.34 | 11.37 | 16,059 | -0.02(-0.15%) |
Aug 02, 2016 | 11.41 | 11.46 | 11.28 | 11.39 | 13,106 | -0.01(-0.08%) |