Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 12.15 | 12.24 | 11.00 | 11.05 | 444,473 | -1.20(-9.80%) |
Oct 28, 2016 | 11.95 | 12.30 | 11.80 | 12.25 | 342,336 | +0.40(+3.38%) |
Oct 27, 2016 | 12.15 | 12.25 | 11.80 | 11.85 | 120,664 | -0.25(-2.07%) |
Oct 26, 2016 | 12.05 | 12.20 | 11.80 | 12.10 | 139,879 | -0.10(-0.82%) |
Oct 25, 2016 | 12.15 | 12.30 | 11.90 | 12.20 | 140,681 | +0.10(+0.83%) |
Oct 24, 2016 | 12.15 | 12.24 | 11.85 | 12.10 | 68,284 | -0.05(-0.41%) |
Oct 21, 2016 | 12.00 | 12.30 | 12.00 | 12.15 | 90,579 | +0.00(+0.00%) |
Oct 20, 2016 | 11.85 | 12.40 | 11.80 | 12.15 | 153,572 | +0.35(+2.97%) |
Oct 19, 2016 | 12.15 | 12.15 | 11.60 | 11.80 | 109,250 | -0.30(-2.48%) |
Oct 18, 2016 | 12.20 | 12.35 | 12.00 | 12.10 | 52,671 | +0.00(+0.00%) |
Oct 17, 2016 | 11.75 | 12.20 | 11.50 | 12.10 | 122,158 | +0.48(+4.13%) |
Oct 14, 2016 | 12.00 | 12.14 | 11.61 | 11.62 | 83,950 | -0.23(-1.94%) |
Oct 13, 2016 | 11.60 | 12.27 | 11.51 | 11.85 | 118,798 | +0.17(+1.46%) |
Oct 12, 2016 | 11.96 | 12.30 | 11.56 | 11.68 | 208,744 | -0.34(-2.83%) |
Oct 11, 2016 | 12.25 | 12.34 | 11.75 | 12.02 | 190,872 | -0.23(-1.88%) |
Oct 10, 2016 | 12.11 | 12.35 | 12.06 | 12.25 | 297,872 | +0.31(+2.60%) |
Oct 07, 2016 | 11.98 | 12.30 | 11.81 | 11.94 | 217,182 | -0.05(-0.42%) |
Oct 06, 2016 | 12.25 | 12.36 | 11.68 | 11.99 | 416,481 | -0.26(-2.12%) |
Oct 05, 2016 | 12.25 | 12.40 | 11.90 | 12.25 | 373,801 | +0.08(+0.66%) |
Oct 04, 2016 | 12.50 | 12.50 | 12.04 | 12.17 | 397,347 | +0.02(+0.16%) |
Oct 03, 2016 | 12.13 | 12.28 | 11.92 | 12.15 | 79,185 | -0.10(-0.82%) |
Sep 30, 2016 | 12.18 | 12.36 | 11.95 | 12.25 | 346,266 | +0.10(+0.82%) |
Sep 29, 2016 | 12.22 | 12.54 | 11.99 | 12.15 | 351,577 | -0.08(-0.65%) |
Sep 28, 2016 | 12.47 | 12.69 | 11.94 | 12.23 | 1,854,109 | -1.10(-8.25%) |
Sep 27, 2016 | 12.77 | 13.41 | 12.05 | 13.33 | 52,929 | +0.58(+4.55%) |
Sep 26, 2016 | 13.15 | 13.29 | 12.62 | 12.75 | 45,932 | -0.38(-2.89%) |
Sep 23, 2016 | 12.95 | 13.30 | 12.61 | 13.13 | 67,067 | +0.19(+1.47%) |
Sep 22, 2016 | 13.02 | 13.19 | 12.75 | 12.94 | 71,475 | +0.02(+0.15%) |
Sep 21, 2016 | 13.49 | 13.52 | 12.64 | 12.92 | 62,782 | -0.42(-3.15%) |
Sep 20, 2016 | 12.76 | 13.96 | 12.71 | 13.34 | 121,150 | +0.83(+6.63%) |
Sep 19, 2016 | 13.07 | 13.28 | 12.41 | 12.51 | 99,870 | -0.38(-2.91%) |
Sep 16, 2016 | 12.98 | 13.27 | 12.71 | 12.88 | 136,222 | -0.01(-0.04%) |
Sep 15, 2016 | 13.10 | 13.27 | 12.82 | 12.89 | 73,038 | -0.16(-1.23%) |
Sep 14, 2016 | 12.74 | 13.28 | 12.51 | 13.05 | 42,059 | +0.38(+3.00%) |
Sep 13, 2016 | 13.36 | 13.43 | 12.41 | 12.67 | 74,808 | -0.93(-6.84%) |
Sep 12, 2016 | 13.48 | 13.78 | 12.40 | 13.60 | 84,304 | -0.04(-0.29%) |
Sep 09, 2016 | 13.93 | 14.31 | 13.57 | 13.64 | 119,785 | -0.41(-2.92%) |
Sep 08, 2016 | 13.49 | 14.69 | 13.17 | 14.05 | 184,107 | +0.58(+4.31%) |
Sep 07, 2016 | 12.76 | 13.50 | 12.73 | 13.47 | 90,996 | +0.82(+6.48%) |
Sep 06, 2016 | 12.57 | 12.98 | 12.55 | 12.65 | 62,477 | +0.17(+1.36%) |
Sep 02, 2016 | 13.24 | 12.48 | 12.48 | 12.48 | 85,500 | -0.67(-5.10%) |
Sep 01, 2016 | 12.26 | 13.15 | 12.17 | 13.15 | 205,444 | +0.75(+6.05%) |
Aug 31, 2016 | 13.13 | 13.14 | 12.29 | 12.40 | 224,954 | -0.72(-5.49%) |
Aug 30, 2016 | 13.06 | 13.25 | 13.00 | 13.12 | 100,782 | +0.08(+0.61%) |
Aug 29, 2016 | 12.70 | 13.17 | 12.15 | 13.04 | 118,714 | +0.33(+2.60%) |
Aug 26, 2016 | 12.63 | 13.27 | 12.14 | 12.71 | 48,717 | +0.17(+1.36%) |
Aug 25, 2016 | 12.58 | 13.47 | 12.23 | 12.54 | 80,655 | -0.06(-0.48%) |
Aug 24, 2016 | 13.22 | 13.59 | 12.21 | 12.60 | 82,778 | -0.58(-4.40%) |
Aug 23, 2016 | 13.20 | 13.80 | 13.00 | 13.18 | 144,727 | +0.09(+0.69%) |
Aug 22, 2016 | 12.88 | 13.22 | 12.26 | 13.09 | 129,503 | +0.18(+1.39%) |
Aug 19, 2016 | 13.05 | 13.41 | 12.79 | 12.91 | 53,164 | -0.17(-1.30%) |
Aug 18, 2016 | 13.05 | 13.36 | 12.96 | 13.08 | 64,430 | +0.02(+0.15%) |
Aug 17, 2016 | 12.87 | 13.15 | 12.45 | 13.06 | 118,822 | +0.16(+1.24%) |
Aug 16, 2016 | 12.88 | 13.15 | 12.35 | 12.90 | 87,690 | -0.05(-0.39%) |
Aug 15, 2016 | 12.93 | 13.12 | 12.61 | 12.95 | 100,264 | +0.11(+0.86%) |
Aug 12, 2016 | 11.76 | 13.15 | 11.62 | 12.84 | 79,842 | +1.14(+9.74%) |
Aug 11, 2016 | 11.52 | 11.81 | 11.31 | 11.70 | 147,439 | +0.33(+2.90%) |
Aug 10, 2016 | 11.60 | 11.70 | 11.21 | 11.37 | 52,400 | +0.38(+3.46%) |
Aug 09, 2016 | 11.29 | 11.29 | 10.70 | 10.99 | 59,315 | -0.14(-1.26%) |
Aug 08, 2016 | 11.33 | 11.45 | 10.88 | 11.13 | 41,128 | -0.19(-1.68%) |
Aug 05, 2016 | 11.23 | 11.43 | 10.51 | 11.32 | 90,654 | +0.17(+1.52%) |
Aug 04, 2016 | 11.35 | 11.50 | 10.99 | 11.15 | 64,634 | -0.17(-1.50%) |
Aug 03, 2016 | 10.90 | 11.34 | 10.68 | 11.32 | 90,004 | +0.50(+4.62%) |
Aug 02, 2016 | 11.31 | 11.36 | 10.54 | 10.82 | 57,078 | -0.42(-3.74%) |