Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.36 | 12.45 | 12.32 | 12.40 | 1,475,258 | +0.06(+0.49%) |
Oct 28, 2016 | 12.42 | 12.42 | 12.26 | 12.34 | 829,942 | -0.02(-0.13%) |
Oct 27, 2016 | 12.08 | 12.39 | 12.08 | 12.35 | 1,617,183 | +0.31(+2.54%) |
Oct 26, 2016 | 11.36 | 12.05 | 11.36 | 12.05 | 2,561,863 | +0.73(+6.43%) |
Oct 25, 2016 | 11.37 | 11.39 | 11.28 | 11.32 | 1,617,300 | -0.05(-0.42%) |
Oct 24, 2016 | 11.44 | 11.47 | 11.27 | 11.37 | 1,701,585 | +0.04(+0.39%) |
Oct 21, 2016 | 11.31 | 11.35 | 11.26 | 11.32 | 374,614 | -0.02(-0.18%) |
Oct 20, 2016 | 11.36 | 11.41 | 11.28 | 11.34 | 797,968 | -0.01(-0.11%) |
Oct 19, 2016 | 11.40 | 11.45 | 11.32 | 11.36 | 1,256,295 | -0.01(-0.11%) |
Oct 18, 2016 | 11.44 | 11.47 | 11.36 | 11.37 | 448,720 | +0.03(+0.25%) |
Oct 17, 2016 | 11.32 | 11.39 | 11.31 | 11.34 | 477,397 | -0.00(-0.04%) |
Oct 14, 2016 | 11.41 | 11.46 | 11.33 | 11.34 | 614,607 | -0.03(-0.25%) |
Oct 13, 2016 | 11.29 | 11.40 | 11.27 | 11.37 | 474,021 | +0.02(+0.21%) |
Oct 12, 2016 | 11.31 | 11.36 | 11.30 | 11.35 | 455,636 | +0.04(+0.32%) |
Oct 11, 2016 | 11.45 | 11.47 | 11.31 | 11.31 | 1,498,247 | -0.13(-1.16%) |
Oct 10, 2016 | 11.47 | 11.56 | 11.44 | 11.44 | 656,172 | +0.03(+0.25%) |
Oct 07, 2016 | 11.49 | 11.50 | 11.41 | 11.42 | 870,526 | -0.10(-0.87%) |
Oct 06, 2016 | 11.56 | 11.58 | 11.47 | 11.52 | 513,881 | -0.05(-0.45%) |
Oct 05, 2016 | 11.65 | 11.70 | 11.55 | 11.57 | 1,042,297 | -0.08(-0.73%) |
Oct 04, 2016 | 11.76 | 11.80 | 11.64 | 11.65 | 1,374,844 | -0.10(-0.82%) |
Oct 03, 2016 | 11.75 | 11.84 | 11.72 | 11.75 | 1,050,785 | -0.03(-0.24%) |
Sep 30, 2016 | 11.67 | 11.81 | 11.60 | 11.78 | 1,345,172 | +0.16(+1.39%) |
Sep 29, 2016 | 11.64 | 11.70 | 11.57 | 11.62 | 1,625,954 | -0.03(-0.24%) |
Sep 28, 2016 | 11.63 | 11.65 | 11.53 | 11.64 | 671,477 | +0.06(+0.56%) |
Sep 27, 2016 | 11.54 | 11.59 | 11.48 | 11.58 | 867,408 | +0.03(+0.24%) |
Sep 26, 2016 | 11.64 | 11.66 | 11.54 | 11.55 | 575,604 | -0.16(-1.34%) |
Sep 23, 2016 | 11.78 | 11.82 | 11.67 | 11.71 | 745,240 | -0.11(-0.95%) |
Sep 22, 2016 | 11.71 | 11.84 | 11.66 | 11.82 | 1,032,621 | +0.19(+1.59%) |
Sep 21, 2016 | 11.64 | 11.72 | 11.55 | 11.64 | 797,297 | +0.00(+0.03%) |
Sep 20, 2016 | 11.71 | 11.78 | 11.58 | 11.63 | 4,166,062 | -0.03(-0.24%) |
Sep 19, 2016 | 11.64 | 11.76 | 11.62 | 11.66 | 1,253,255 | +0.01(+0.07%) |
Sep 16, 2016 | 11.64 | 11.70 | 11.57 | 11.65 | 2,113,128 | -0.03(-0.28%) |
Sep 15, 2016 | 11.56 | 11.69 | 11.55 | 11.68 | 781,105 | +0.12(+1.01%) |
Sep 14, 2016 | 11.40 | 11.59 | 11.38 | 11.57 | 834,773 | +0.15(+1.34%) |
Sep 13, 2016 | 11.54 | 11.58 | 11.40 | 11.42 | 749,389 | -0.24(-2.04%) |
Sep 12, 2016 | 11.46 | 11.66 | 11.45 | 11.65 | 1,007,715 | +0.12(+1.08%) |
Sep 09, 2016 | 11.64 | 11.65 | 11.52 | 11.53 | 1,277,266 | -0.15(-1.27%) |
Sep 08, 2016 | 11.85 | 11.85 | 11.66 | 11.68 | 632,191 | -0.20(-1.66%) |
Sep 07, 2016 | 11.77 | 11.87 | 11.75 | 11.87 | 1,277,778 | +0.13(+1.13%) |
Sep 06, 2016 | 11.73 | 11.76 | 11.62 | 11.74 | 847,850 | +0.04(+0.34%) |
Sep 02, 2016 | 11.61 | 11.70 | 11.70 | 11.70 | 941,743 | +0.12(+1.01%) |
Sep 01, 2016 | 11.47 | 11.62 | 11.47 | 11.58 | 1,137,073 | +0.12(+1.05%) |
Aug 31, 2016 | 11.31 | 11.48 | 11.28 | 11.46 | 1,037,007 | +0.14(+1.21%) |
Aug 30, 2016 | 11.31 | 11.33 | 11.27 | 11.33 | 417,092 | +0.00(+0.04%) |
Aug 29, 2016 | 11.33 | 11.39 | 11.30 | 11.32 | 693,996 | +0.03(+0.28%) |
Aug 26, 2016 | 11.33 | 11.43 | 11.27 | 11.29 | 791,872 | -0.00(-0.04%) |
Aug 25, 2016 | 11.33 | 11.36 | 11.27 | 11.29 | 751,868 | +0.01(+0.07%) |
Aug 24, 2016 | 11.32 | 11.35 | 11.27 | 11.29 | 719,568 | -0.02(-0.18%) |
Aug 23, 2016 | 11.32 | 11.44 | 11.30 | 11.31 | 740,397 | +0.02(+0.14%) |
Aug 22, 2016 | 11.29 | 11.32 | 11.24 | 11.29 | 822,544 | -0.01(-0.11%) |
Aug 19, 2016 | 11.27 | 11.36 | 11.25 | 11.30 | 1,553,101 | +0.00(+0.04%) |
Aug 18, 2016 | 11.31 | 11.38 | 11.27 | 11.30 | 803,547 | +0.02(+0.14%) |
Aug 17, 2016 | 11.27 | 11.32 | 11.24 | 11.28 | 1,072,598 | +0.02(+0.18%) |
Aug 16, 2016 | 11.26 | 11.32 | 11.20 | 11.26 | 1,010,664 | -0.02(-0.14%) |
Aug 15, 2016 | 11.27 | 11.34 | 11.27 | 11.28 | 697,390 | +0.00(+0.04%) |
Aug 12, 2016 | 11.27 | 11.30 | 11.19 | 11.27 | 814,571 | -0.01(-0.07%) |
Aug 11, 2016 | 11.38 | 11.42 | 11.27 | 11.28 | 721,219 | -0.04(-0.39%) |
Aug 10, 2016 | 11.24 | 11.35 | 11.19 | 11.33 | 965,468 | +0.10(+0.90%) |
Aug 09, 2016 | 11.05 | 11.24 | 11.01 | 11.23 | 2,377,617 | +0.21(+1.90%) |
Aug 08, 2016 | 11.10 | 11.17 | 10.98 | 11.02 | 2,001,051 | -0.07(-0.65%) |
Aug 05, 2016 | 11.12 | 11.14 | 11.07 | 11.09 | 1,090,551 | +0.02(+0.22%) |
Aug 04, 2016 | 11.23 | 11.27 | 11.05 | 11.07 | 1,268,594 | -0.17(-1.53%) |
Aug 03, 2016 | 11.26 | 11.27 | 11.17 | 11.24 | 815,372 | -0.01(-0.07%) |
Aug 02, 2016 | 11.27 | 11.32 | 11.20 | 11.25 | 930,792 | -0.05(-0.46%) |