Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.01 | 11.06 | 11.00 | 11.04 | 205,584 | +0.00(+0.00%) |
Oct 28, 2016 | 11.07 | 11.12 | 11.02 | 11.04 | 209,082 | -0.08(-0.68%) |
Oct 27, 2016 | 11.13 | 11.17 | 11.07 | 11.11 | 255,280 | +0.00(+0.00%) |
Oct 26, 2016 | 11.12 | 11.17 | 11.08 | 11.11 | 268,272 | -0.09(-0.84%) |
Oct 25, 2016 | 11.26 | 11.28 | 11.20 | 11.21 | 271,234 | -0.11(-1.00%) |
Oct 24, 2016 | 11.39 | 11.39 | 11.29 | 11.32 | 360,810 | -0.02(-0.17%) |
Oct 21, 2016 | 11.43 | 11.43 | 11.30 | 11.34 | 284,859 | -0.09(-0.82%) |
Oct 20, 2016 | 11.47 | 11.47 | 11.38 | 11.43 | 177,509 | -0.10(-0.90%) |
Oct 19, 2016 | 11.52 | 11.56 | 11.45 | 11.54 | 486,731 | +0.27(+2.42%) |
Oct 18, 2016 | 11.48 | 11.48 | 11.13 | 11.26 | 843,075 | -0.31(-2.68%) |
Oct 17, 2016 | 11.75 | 11.75 | 11.48 | 11.57 | 584,855 | -0.46(-3.83%) |
Oct 14, 2016 | 12.02 | 12.08 | 11.95 | 12.03 | 632,476 | +0.43(+3.73%) |
Oct 13, 2016 | 11.61 | 11.63 | 11.50 | 11.60 | 527,872 | -0.18(-1.52%) |
Oct 12, 2016 | 11.87 | 11.87 | 11.72 | 11.78 | 333,037 | -0.13(-1.11%) |
Oct 11, 2016 | 12.04 | 12.09 | 11.87 | 11.91 | 440,936 | +0.11(+0.96%) |
Oct 10, 2016 | 11.51 | 11.87 | 11.51 | 11.80 | 1,331,780 | +0.40(+3.55%) |
Oct 07, 2016 | 11.50 | 11.51 | 11.32 | 11.39 | 233,833 | -0.12(-1.06%) |
Oct 06, 2016 | 11.43 | 11.54 | 11.39 | 11.52 | 310,776 | +0.00(+0.00%) |
Oct 05, 2016 | 11.50 | 11.54 | 11.44 | 11.52 | 400,395 | +0.15(+1.32%) |
Oct 04, 2016 | 11.48 | 11.52 | 11.30 | 11.37 | 410,559 | -0.11(-0.98%) |
Oct 03, 2016 | 11.54 | 11.54 | 11.40 | 11.48 | 336,020 | +0.01(+0.08%) |
Sep 30, 2016 | 11.50 | 11.52 | 11.44 | 11.47 | 277,916 | -0.08(-0.73%) |
Sep 29, 2016 | 11.59 | 11.64 | 11.46 | 11.55 | 436,912 | -0.08(-0.73%) |
Sep 28, 2016 | 11.61 | 11.65 | 11.53 | 11.64 | 217,023 | +0.14(+1.23%) |
Sep 27, 2016 | 11.40 | 11.51 | 11.34 | 11.50 | 658,718 | +0.18(+1.58%) |
Sep 26, 2016 | 11.42 | 11.43 | 11.31 | 11.32 | 291,211 | -0.17(-1.48%) |
Sep 23, 2016 | 11.53 | 11.60 | 11.48 | 11.49 | 897,205 | -0.03(-0.24%) |
Sep 22, 2016 | 11.29 | 11.64 | 11.22 | 11.52 | 1,737,303 | +0.33(+2.95%) |
Sep 21, 2016 | 11.05 | 11.19 | 10.97 | 11.19 | 380,819 | +0.12(+1.11%) |
Sep 20, 2016 | 11.11 | 11.18 | 11.06 | 11.06 | 330,195 | -0.07(-0.59%) |
Sep 19, 2016 | 11.17 | 11.25 | 11.12 | 11.13 | 543,579 | -0.01(-0.09%) |
Sep 16, 2016 | 11.30 | 11.30 | 11.08 | 11.14 | 938,890 | -0.15(-1.33%) |
Sep 15, 2016 | 11.00 | 11.41 | 10.94 | 11.29 | 2,900,219 | +0.38(+3.45%) |
Sep 14, 2016 | 10.94 | 10.96 | 10.87 | 10.91 | 374,876 | +0.19(+1.76%) |
Sep 13, 2016 | 10.83 | 10.83 | 10.67 | 10.73 | 318,195 | -0.25(-2.32%) |
Sep 12, 2016 | 10.83 | 10.99 | 10.78 | 10.98 | 265,698 | -0.12(-1.10%) |
Sep 09, 2016 | 11.15 | 11.29 | 11.06 | 11.10 | 625,974 | -0.04(-0.34%) |
Sep 08, 2016 | 11.17 | 11.18 | 11.12 | 11.14 | 429,868 | +0.16(+1.46%) |
Sep 07, 2016 | 11.06 | 11.06 | 10.97 | 10.98 | 227,348 | -0.12(-1.10%) |
Sep 06, 2016 | 11.14 | 11.19 | 11.06 | 11.10 | 298,876 | +0.11(+1.03%) |
Sep 02, 2016 | 10.97 | 10.99 | 10.99 | 10.99 | 355,641 | +0.26(+2.46%) |
Sep 01, 2016 | 10.75 | 10.81 | 10.70 | 10.73 | 166,958 | +0.14(+1.33%) |
Aug 31, 2016 | 10.68 | 10.70 | 10.54 | 10.58 | 194,684 | -0.17(-1.58%) |
Aug 30, 2016 | 10.83 | 10.83 | 10.74 | 10.75 | 141,272 | -0.07(-0.61%) |
Aug 29, 2016 | 10.85 | 10.87 | 10.75 | 10.82 | 339,352 | -0.09(-0.86%) |
Aug 26, 2016 | 10.97 | 11.06 | 10.85 | 10.91 | 515,521 | +0.02(+0.17%) |
Aug 25, 2016 | 10.91 | 10.93 | 10.89 | 10.90 | 357,266 | -0.04(-0.34%) |
Aug 24, 2016 | 10.95 | 10.98 | 10.92 | 10.93 | 195,725 | -0.02(-0.17%) |
Aug 23, 2016 | 10.99 | 11.04 | 10.95 | 10.95 | 330,975 | -0.13(-1.19%) |
Aug 22, 2016 | 11.15 | 11.16 | 11.06 | 11.08 | 300,975 | -0.22(-1.92%) |
Aug 19, 2016 | 11.21 | 11.30 | 11.17 | 11.30 | 562,291 | +0.30(+2.74%) |
Aug 18, 2016 | 10.97 | 11.01 | 10.90 | 11.00 | 884,475 | +0.65(+6.28%) |
Aug 17, 2016 | 10.18 | 10.43 | 10.15 | 10.35 | 1,256,109 | +0.20(+1.95%) |
Aug 16, 2016 | 10.16 | 10.17 | 10.12 | 10.15 | 156,357 | -0.03(-0.28%) |
Aug 15, 2016 | 10.11 | 10.18 | 10.09 | 10.18 | 429,612 | +0.10(+1.03%) |
Aug 12, 2016 | 10.04 | 10.14 | 10.04 | 10.08 | 203,902 | +0.08(+0.75%) |
Aug 11, 2016 | 9.935 | 10.02 | 9.906 | 10.00 | 223,087 | +0.04(+0.38%) |
Aug 10, 2016 | 10.03 | 10.07 | 9.944 | 9.963 | 268,743 | -0.15(-1.49%) |
Aug 09, 2016 | 10.10 | 10.15 | 10.07 | 10.11 | 336,687 | +0.08(+0.75%) |
Aug 08, 2016 | 10.02 | 10.04 | 9.991 | 10.04 | 142,084 | +0.09(+0.95%) |
Aug 05, 2016 | 9.831 | 9.944 | 9.822 | 9.944 | 146,274 | +0.13(+1.34%) |
Aug 04, 2016 | 9.822 | 9.822 | 9.728 | 9.812 | 105,293 | -0.06(-0.57%) |
Aug 03, 2016 | 9.793 | 9.869 | 9.784 | 9.869 | 136,212 | +0.06(+0.58%) |
Aug 02, 2016 | 9.859 | 9.859 | 9.756 | 9.812 | 166,609 | -0.06(-0.57%) |