Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 10.83 | 11.25 | 10.83 | 11.11 | 3,300 | +0.10(+0.91%) |
Oct 28, 2016 | 10.88 | 11.19 | 10.85 | 11.01 | 5,135 | +0.19(+1.76%) |
Oct 27, 2016 | 10.81 | 10.84 | 10.75 | 10.82 | 3,070 | -0.03(-0.28%) |
Oct 26, 2016 | 10.80 | 10.85 | 10.80 | 10.85 | 1,900 | +0.04(+0.37%) |
Oct 25, 2016 | 10.87 | 10.87 | 10.61 | 10.81 | 3,806 | +0.02(+0.19%) |
Oct 24, 2016 | 10.75 | 11.00 | 10.65 | 10.79 | 7,264 | +0.09(+0.84%) |
Oct 21, 2016 | 10.53 | 10.70 | 10.35 | 10.70 | 5,899 | +0.18(+1.71%) |
Oct 20, 2016 | 10.60 | 10.60 | 10.52 | 10.52 | 800 | -0.11(-1.03%) |
Oct 19, 2016 | 10.50 | 10.63 | 10.50 | 10.63 | 200 | +0.07(+0.66%) |
Oct 18, 2016 | 10.61 | 10.61 | 10.53 | 10.56 | 17,100 | +0.00(+0.00%) |
Oct 17, 2016 | 10.80 | 10.80 | 10.56 | 10.56 | 3,520 | -0.33(-3.03%) |
Oct 14, 2016 | 10.95 | 10.95 | 10.84 | 10.89 | 3,900 | -0.11(-1.00%) |
Oct 13, 2016 | 11.10 | 11.14 | 11.00 | 11.00 | 3,175 | -0.28(-2.48%) |
Oct 12, 2016 | 11.12 | 11.28 | 11.12 | 11.28 | 212 | -0.01(-0.09%) |
Oct 11, 2016 | 11.13 | 11.29 | 11.13 | 11.29 | 400 | +0.17(+1.53%) |
Oct 07, 2016 | 11.12 | 11.12 | 11.12 | 0 | -0.22(-1.94%) | |
Oct 06, 2016 | 11.40 | 11.75 | 11.09 | 11.34 | 3,185 | -0.21(-1.82%) |
Oct 05, 2016 | 11.50 | 11.55 | 11.20 | 11.55 | 1,800 | +0.14(+1.23%) |
Oct 04, 2016 | 11.63 | 11.63 | 11.40 | 11.41 | 992 | -0.34(-2.89%) |
Oct 03, 2016 | 11.90 | 11.96 | 11.75 | 11.75 | 1,630 | -0.01(-0.09%) |
Sep 30, 2016 | 11.71 | 11.77 | 11.40 | 11.76 | 3,500 | +0.26(+2.26%) |
Sep 29, 2016 | 11.47 | 11.85 | 11.47 | 11.50 | 1,720 | -0.25(-2.13%) |
Sep 28, 2016 | 11.35 | 11.90 | 11.35 | 11.75 | 11,237 | +0.55(+4.91%) |
Sep 27, 2016 | 11.25 | 11.45 | 11.10 | 11.20 | 10,215 | -0.03(-0.27%) |
Sep 26, 2016 | 11.15 | 11.23 | 11.15 | 11.23 | 2,564 | +0.10(+0.90%) |
Sep 23, 2016 | 11.08 | 11.18 | 10.90 | 11.13 | 12,080 | +0.24(+2.20%) |
Sep 22, 2016 | 11.10 | 11.15 | 10.75 | 10.89 | 14,700 | -0.21(-1.89%) |
Sep 21, 2016 | 11.45 | 11.45 | 11.10 | 11.10 | 36,560 | -0.46(-3.98%) |
Sep 20, 2016 | 11.55 | 11.58 | 11.48 | 11.56 | 1,600 | +0.21(+1.85%) |
Sep 19, 2016 | 11.34 | 11.36 | 11.25 | 11.35 | 1,900 | +0.05(+0.44%) |
Sep 16, 2016 | 11.25 | 11.42 | 11.25 | 11.30 | 12,000 | +0.14(+1.25%) |
Sep 15, 2016 | 11.60 | 11.65 | 11.16 | 11.16 | 5,201 | -0.28(-2.45%) |
Sep 14, 2016 | 11.40 | 11.61 | 11.35 | 11.44 | 3,300 | +0.14(+1.24%) |
Sep 13, 2016 | 11.26 | 11.30 | 11.20 | 11.30 | 9,300 | +0.03(+0.27%) |
Sep 12, 2016 | 11.30 | 11.30 | 11.20 | 11.27 | 6,500 | -0.03(-0.27%) |
Sep 09, 2016 | 11.39 | 11.47 | 11.30 | 11.30 | 2,800 | -0.07(-0.62%) |
Sep 08, 2016 | 11.00 | 11.70 | 11.00 | 11.37 | 4,088 | +0.33(+2.99%) |
Sep 07, 2016 | 11.04 | 11.40 | 11.00 | 11.04 | 5,200 | +0.01(+0.09%) |
Sep 06, 2016 | 10.99 | 11.07 | 10.70 | 11.03 | 7,140 | +0.09(+0.82%) |
Sep 02, 2016 | 10.94 | 10.94 | 10.94 | 0 | +0.24(+2.24%) | |
Sep 01, 2016 | 10.50 | 10.70 | 10.49 | 10.70 | 17,900 | +0.23(+2.20%) |
Aug 31, 2016 | 10.15 | 10.50 | 10.15 | 10.47 | 6,159 | +0.32(+3.15%) |
Aug 30, 2016 | 10.10 | 10.20 | 10.05 | 10.15 | 2,550 | +0.05(+0.50%) |
Aug 29, 2016 | 10.08 | 10.20 | 9.650 | 10.10 | 10,600 | +0.05(+0.50%) |
Aug 26, 2016 | 10.20 | 10.25 | 10.05 | 10.05 | 1,600 | -0.11(-1.08%) |
Aug 25, 2016 | 10.15 | 10.23 | 10.03 | 10.16 | 2,100 | -0.09(-0.88%) |
Aug 24, 2016 | 10.20 | 10.45 | 10.00 | 10.25 | 5,000 | +0.04(+0.39%) |
Aug 23, 2016 | 10.36 | 10.44 | 10.17 | 10.21 | 4,300 | -0.07(-0.68%) |
Aug 22, 2016 | 10.25 | 10.31 | 10.15 | 10.28 | 2,400 | +0.03(+0.29%) |
Aug 19, 2016 | 10.64 | 10.64 | 10.25 | 10.25 | 4,905 | -0.13(-1.25%) |
Aug 18, 2016 | 10.43 | 10.46 | 10.30 | 10.38 | 4,800 | +0.00(+0.00%) |
Aug 17, 2016 | 10.80 | 10.80 | 10.35 | 10.38 | 6,800 | -0.39(-3.62%) |
Aug 16, 2016 | 11.00 | 11.00 | 10.77 | 10.77 | 700 | -0.17(-1.55%) |
Aug 15, 2016 | 11.00 | 11.00 | 10.81 | 10.94 | 3,800 | +0.13(+1.20%) |
Aug 12, 2016 | 11.25 | 11.30 | 10.65 | 10.81 | 4,400 | -0.44(-3.91%) |
Aug 11, 2016 | 12.00 | 12.85 | 11.25 | 11.25 | 13,790 | -0.45(-3.85%) |
Aug 10, 2016 | 11.75 | 11.75 | 11.64 | 11.70 | 1,253 | -0.15(-1.27%) |
Aug 09, 2016 | 12.00 | 12.15 | 11.73 | 11.85 | 3,740 | +0.04(+0.34%) |
Aug 05, 2016 | 11.81 | 11.81 | 11.81 | 0 | +0.16(+1.37%) | |
Aug 04, 2016 | 11.75 | 11.75 | 11.61 | 11.65 | 650 | -0.16(-1.35%) |
Aug 03, 2016 | 12.00 | 12.00 | 11.80 | 11.81 | 783 | -0.29(-2.40%) |