Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.12 | 12.31 | 11.95 | 12.08 | 1,165,389 | -0.01(-0.08%) |
Oct 28, 2016 | 12.29 | 12.36 | 11.68 | 12.09 | 411,288 | -0.17(-1.36%) |
Oct 27, 2016 | 12.40 | 12.40 | 12.23 | 12.26 | 643,582 | -0.03(-0.24%) |
Oct 26, 2016 | 12.48 | 12.61 | 12.21 | 12.29 | 697,854 | -0.29(-2.27%) |
Oct 25, 2016 | 12.62 | 12.72 | 11.31 | 12.57 | 1,795,733 | +0.00(+0.00%) |
Oct 24, 2016 | 12.52 | 12.75 | 12.47 | 12.57 | 1,104,550 | +0.17(+1.35%) |
Oct 21, 2016 | 12.40 | 12.67 | 12.32 | 12.41 | 772,220 | -0.04(-0.32%) |
Oct 20, 2016 | 12.19 | 12.51 | 12.15 | 12.45 | 1,123,698 | +0.30(+2.51%) |
Oct 19, 2016 | 12.15 | 12.22 | 11.98 | 12.14 | 692,250 | +0.07(+0.57%) |
Oct 18, 2016 | 12.07 | 12.31 | 12.02 | 12.07 | 844,887 | +0.06(+0.49%) |
Oct 17, 2016 | 11.96 | 12.17 | 11.96 | 12.01 | 242,369 | +0.02(+0.16%) |
Oct 14, 2016 | 11.96 | 12.07 | 11.88 | 11.99 | 616,641 | +0.11(+0.91%) |
Oct 13, 2016 | 11.67 | 12.05 | 11.65 | 11.89 | 1,817,479 | +0.04(+0.33%) |
Oct 12, 2016 | 11.47 | 11.82 | 11.47 | 11.85 | 1,187,689 | +0.32(+2.82%) |
Oct 11, 2016 | 11.71 | 11.80 | 11.31 | 11.52 | 943,597 | -0.17(-1.43%) |
Oct 10, 2016 | 11.75 | 11.79 | 11.59 | 11.69 | 325,729 | +0.03(+0.25%) |
Oct 07, 2016 | 11.79 | 12.02 | 11.62 | 11.66 | 1,289,085 | -0.17(-1.41%) |
Oct 06, 2016 | 11.91 | 11.92 | 11.73 | 11.83 | 464,244 | -0.04(-0.33%) |
Oct 05, 2016 | 11.73 | 11.90 | 11.73 | 11.87 | 241,831 | +0.15(+1.26%) |
Oct 04, 2016 | 11.79 | 11.91 | 11.65 | 11.72 | 312,507 | -0.09(-0.75%) |
Oct 03, 2016 | 11.67 | 11.91 | 11.57 | 11.81 | 881,555 | +0.19(+1.61%) |
Sep 30, 2016 | 11.86 | 11.86 | 11.55 | 11.62 | 491,965 | -0.14(-1.17%) |
Sep 29, 2016 | 11.50 | 12.18 | 11.50 | 11.76 | 1,264,366 | +0.23(+1.96%) |
Sep 28, 2016 | 11.54 | 11.70 | 11.43 | 11.53 | 798,279 | +0.11(+0.95%) |
Sep 27, 2016 | 11.56 | 11.68 | 11.39 | 11.42 | 700,939 | -0.12(-1.02%) |
Sep 26, 2016 | 11.53 | 11.67 | 11.50 | 11.54 | 639,691 | -0.01(-0.09%) |
Sep 23, 2016 | 11.66 | 11.78 | 11.55 | 11.55 | 1,052,380 | -0.08(-0.68%) |
Sep 22, 2016 | 11.80 | 11.98 | 11.45 | 11.63 | 1,137,004 | -0.16(-1.33%) |
Sep 21, 2016 | 11.52 | 11.93 | 11.47 | 11.79 | 1,667,050 | +0.29(+2.57%) |
Sep 20, 2016 | 11.77 | 11.83 | 11.41 | 11.49 | 2,893,405 | -0.15(-1.27%) |
Sep 19, 2016 | 11.33 | 12.05 | 11.33 | 11.64 | 2,070,939 | +0.43(+3.86%) |
Sep 16, 2016 | 11.24 | 11.31 | 11.11 | 11.21 | 1,523,893 | -0.04(-0.35%) |
Sep 15, 2016 | 10.91 | 11.56 | 10.86 | 11.25 | 1,427,665 | +0.38(+3.53%) |
Sep 14, 2016 | 10.86 | 11.09 | 10.67 | 10.86 | 1,152,236 | +0.00(+0.00%) |
Sep 13, 2016 | 11.01 | 11.21 | 10.83 | 10.86 | 1,333,240 | -0.15(-1.34%) |
Sep 12, 2016 | 11.06 | 11.24 | 10.86 | 11.01 | 622,746 | -0.05(-0.44%) |
Sep 09, 2016 | 11.27 | 11.50 | 11.05 | 11.06 | 836,346 | -0.33(-2.93%) |
Sep 08, 2016 | 11.46 | 11.51 | 11.16 | 11.39 | 592,293 | -0.06(-0.51%) |
Sep 07, 2016 | 11.79 | 12.11 | 11.32 | 11.45 | 559,339 | -0.19(-1.60%) |
Sep 06, 2016 | 11.55 | 12.01 | 11.55 | 11.64 | 1,324,189 | +0.13(+1.11%) |
Sep 02, 2016 | 11.53 | 11.51 | 11.51 | 11.51 | 2,555,140 | +0.14(+1.21%) |
Sep 01, 2016 | 11.50 | 11.71 | 11.21 | 11.37 | 803,216 | -0.12(-1.03%) |
Aug 31, 2016 | 11.37 | 11.94 | 11.28 | 11.49 | 1,548,291 | +0.15(+1.30%) |
Aug 30, 2016 | 10.84 | 11.62 | 10.83 | 11.34 | 1,722,825 | +0.46(+4.25%) |
Aug 29, 2016 | 10.87 | 11.03 | 10.51 | 10.88 | 1,205,392 | +0.01(+0.09%) |
Aug 26, 2016 | 10.72 | 11.25 | 10.69 | 10.87 | 1,542,480 | +0.35(+3.36%) |
Aug 25, 2016 | 9.831 | 10.78 | 9.831 | 10.52 | 2,864,662 | +0.81(+8.30%) |
Aug 24, 2016 | 10.10 | 10.16 | 9.614 | 9.713 | 573,504 | -0.25(-2.47%) |
Aug 23, 2016 | 9.841 | 10.03 | 9.787 | 9.959 | 426,576 | +0.20(+2.01%) |
Aug 22, 2016 | 9.339 | 9.831 | 9.310 | 9.762 | 500,388 | +0.34(+3.65%) |
Aug 19, 2016 | 9.526 | 9.526 | 9.241 | 9.418 | 301,800 | -0.12(-1.24%) |
Aug 18, 2016 | 9.457 | 9.732 | 9.369 | 9.536 | 363,971 | +0.19(+2.00%) |
Aug 17, 2016 | 9.379 | 9.683 | 9.310 | 9.349 | 1,318,896 | -0.09(-0.94%) |
Aug 16, 2016 | 10.02 | 10.03 | 9.428 | 9.438 | 769,022 | -0.53(-5.33%) |
Aug 15, 2016 | 9.998 | 10.43 | 9.949 | 9.968 | 810,727 | +0.09(+0.90%) |
Aug 12, 2016 | 9.683 | 10.06 | 9.644 | 9.880 | 589,737 | +0.22(+2.24%) |
Aug 11, 2016 | 9.565 | 9.959 | 9.536 | 9.664 | 552,225 | +0.19(+1.97%) |
Aug 10, 2016 | 9.221 | 9.546 | 9.162 | 9.477 | 666,133 | +0.30(+3.32%) |
Aug 09, 2016 | 9.359 | 9.477 | 9.172 | 9.172 | 285,223 | -0.16(-1.69%) |
Aug 08, 2016 | 9.005 | 9.752 | 8.946 | 9.329 | 1,219,492 | +0.38(+4.29%) |
Aug 05, 2016 | 8.622 | 9.010 | 8.533 | 8.946 | 2,304,745 | +0.37(+4.36%) |
Aug 04, 2016 | 8.553 | 8.720 | 8.494 | 8.572 | 580,914 | -0.03(-0.34%) |
Aug 03, 2016 | 8.553 | 8.757 | 8.504 | 8.602 | 481,337 | +0.00(+0.00%) |
Aug 02, 2016 | 8.504 | 8.681 | 8.386 | 8.602 | 478,611 | +0.10(+1.16%) |