Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.39 | 11.52 | 11.39 | 11.46 | 8,822 | -0.28(-2.43%) |
Oct 28, 2016 | 11.93 | 11.93 | 11.62 | 11.74 | 7,397 | -0.24(-1.96%) |
Oct 27, 2016 | 11.87 | 12.10 | 11.87 | 11.98 | 8,723 | -0.30(-2.48%) |
Oct 26, 2016 | 12.21 | 12.38 | 12.03 | 12.29 | 4,197 | +0.26(+2.14%) |
Oct 25, 2016 | 12.01 | 12.18 | 11.97 | 12.03 | 8,692 | -0.10(-0.80%) |
Oct 24, 2016 | 11.92 | 12.12 | 11.87 | 12.12 | 22,561 | -0.04(-0.37%) |
Oct 21, 2016 | 12.18 | 12.36 | 11.99 | 12.17 | 8,749 | -0.50(-3.95%) |
Oct 20, 2016 | 12.53 | 12.76 | 12.53 | 12.67 | 3,054 | -0.14(-1.09%) |
Oct 19, 2016 | 12.67 | 12.81 | 12.54 | 12.81 | 7,598 | +0.16(+1.26%) |
Oct 18, 2016 | 12.62 | 12.85 | 12.61 | 12.65 | 9,284 | -0.04(-0.28%) |
Oct 17, 2016 | 12.53 | 12.79 | 12.53 | 12.69 | 3,848 | +0.01(+0.04%) |
Oct 14, 2016 | 12.79 | 12.82 | 12.51 | 12.68 | 13,885 | +0.28(+2.26%) |
Oct 13, 2016 | 12.30 | 12.40 | 12.19 | 12.40 | 4,943 | -0.13(-1.04%) |
Oct 12, 2016 | 12.45 | 12.69 | 12.40 | 12.53 | 3,711 | +0.14(+1.13%) |
Oct 11, 2016 | 12.52 | 12.59 | 12.39 | 12.39 | 26,729 | -0.11(-0.88%) |
Oct 10, 2016 | 12.50 | 12.66 | 12.37 | 12.50 | 3,407 | -0.06(-0.48%) |
Oct 07, 2016 | 13.10 | 13.10 | 12.25 | 12.56 | 7,528 | -0.22(-1.72%) |
Oct 06, 2016 | 12.61 | 12.78 | 12.52 | 12.78 | 29,481 | -0.24(-1.84%) |
Oct 05, 2016 | 13.10 | 13.10 | 12.90 | 13.02 | 46,839 | +0.16(+1.28%) |
Oct 04, 2016 | 13.10 | 13.10 | 12.82 | 12.86 | 10,024 | -0.41(-3.13%) |
Oct 03, 2016 | 13.28 | 13.28 | 12.93 | 13.27 | 8,991 | +0.17(+1.30%) |
Sep 30, 2016 | 12.91 | 13.15 | 12.91 | 13.10 | 4,880 | -0.31(-2.33%) |
Sep 29, 2016 | 13.29 | 13.64 | 13.29 | 13.41 | 4,673 | -0.04(-0.28%) |
Sep 28, 2016 | 13.25 | 13.45 | 13.24 | 13.45 | 16,356 | -0.12(-0.92%) |
Sep 27, 2016 | 13.38 | 13.65 | 13.38 | 13.57 | 10,159 | +0.33(+2.49%) |
Sep 26, 2016 | 13.21 | 13.48 | 13.21 | 13.24 | 18,229 | -0.51(-3.67%) |
Sep 23, 2016 | 13.70 | 13.85 | 13.54 | 13.75 | 8,215 | +0.03(+0.25%) |
Sep 22, 2016 | 13.69 | 13.90 | 13.65 | 13.72 | 10,210 | +0.12(+0.85%) |
Sep 21, 2016 | 13.42 | 13.73 | 13.42 | 13.60 | 12,873 | +0.44(+3.34%) |
Sep 20, 2016 | 12.99 | 13.22 | 12.99 | 13.16 | 31,656 | +0.02(+0.15%) |
Sep 19, 2016 | 13.03 | 13.16 | 13.00 | 13.14 | 3,625 | +0.14(+1.08%) |
Sep 16, 2016 | 13.00 | 13.04 | 12.84 | 13.00 | 12,827 | +0.21(+1.64%) |
Sep 15, 2016 | 12.40 | 12.92 | 12.40 | 12.79 | 13,615 | +0.21(+1.71%) |
Sep 14, 2016 | 12.76 | 12.85 | 12.54 | 12.57 | 8,987 | -0.60(-4.52%) |
Sep 13, 2016 | 13.15 | 13.30 | 13.07 | 13.17 | 30,866 | -0.21(-1.57%) |
Sep 12, 2016 | 13.21 | 13.38 | 13.21 | 13.38 | 7,448 | -0.12(-0.89%) |
Sep 09, 2016 | 13.33 | 13.55 | 13.33 | 13.50 | 9,876 | +0.08(+0.60%) |
Sep 08, 2016 | 13.73 | 13.73 | 13.41 | 13.42 | 18,001 | -0.48(-3.45%) |
Sep 07, 2016 | 13.84 | 13.97 | 13.84 | 13.90 | 25,360 | +0.10(+0.72%) |
Sep 06, 2016 | 13.51 | 13.93 | 13.51 | 13.80 | 14,166 | +0.80(+6.15%) |
Sep 02, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.10(-0.76%) | |
Sep 01, 2016 | 12.95 | 13.10 | 12.80 | 13.10 | 8,219 | +0.38(+2.99%) |
Aug 31, 2016 | 12.59 | 12.75 | 12.58 | 12.72 | 199,462 | -0.01(-0.12%) |
Aug 30, 2016 | 12.84 | 12.84 | 12.57 | 12.73 | 41,625 | -0.09(-0.66%) |
Aug 29, 2016 | 12.60 | 12.88 | 12.57 | 12.82 | 27,159 | +0.14(+1.10%) |
Aug 26, 2016 | 12.89 | 12.89 | 12.50 | 12.68 | 35,185 | -0.14(-1.09%) |
Aug 25, 2016 | 12.73 | 12.88 | 12.73 | 12.82 | 27,214 | +0.10(+0.79%) |
Aug 24, 2016 | 12.81 | 12.88 | 12.72 | 12.72 | 11,319 | -0.19(-1.47%) |
Aug 23, 2016 | 13.07 | 13.07 | 12.82 | 12.91 | 15,947 | -0.31(-2.33%) |
Aug 22, 2016 | 13.24 | 13.24 | 13.00 | 13.22 | 11,141 | +0.30(+2.34%) |
Aug 19, 2016 | 12.86 | 13.02 | 12.86 | 12.92 | 4,334 | +0.08(+0.59%) |
Aug 18, 2016 | 12.94 | 13.06 | 12.84 | 12.84 | 7,550 | +0.08(+0.63%) |
Aug 17, 2016 | 12.80 | 12.95 | 12.76 | 12.76 | 6,955 | +0.15(+1.17%) |
Aug 16, 2016 | 12.76 | 12.76 | 12.58 | 12.61 | 11,110 | +0.32(+2.64%) |
Aug 15, 2016 | 12.29 | 12.44 | 12.26 | 12.29 | 2,788 | +0.20(+1.66%) |
Aug 12, 2016 | 12.08 | 12.22 | 12.05 | 12.09 | 5,829 | +0.26(+2.22%) |
Aug 11, 2016 | 11.95 | 11.95 | 11.70 | 11.82 | 5,154 | -0.04(-0.38%) |
Aug 10, 2016 | 11.95 | 11.95 | 11.73 | 11.87 | 17,249 | -0.09(-0.75%) |
Aug 09, 2016 | 11.60 | 12.20 | 11.55 | 11.96 | 76,838 | +0.22(+1.87%) |
Aug 08, 2016 | 11.77 | 11.77 | 11.70 | 11.74 | 597,749 | -0.46(-3.77%) |
Aug 05, 2016 | 11.88 | 12.26 | 11.60 | 12.20 | 86,421 | +0.69(+5.99%) |
Aug 04, 2016 | 11.40 | 11.55 | 11.39 | 11.51 | 15,814 | +0.20(+1.74%) |
Aug 03, 2016 | 11.33 | 11.40 | 11.24 | 11.31 | 6,546 | -0.31(-2.64%) |
Aug 02, 2016 | 11.34 | 11.63 | 11.34 | 11.62 | 1,019,174 | +0.18(+1.57%) |